Hangzhou Zhengqiang Corporation Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	27.780	28.070	27.300	27.810	14.645	746,443
2023-04-26	26.700	27.830	26.530	27.650	14.561	881,972
2023-04-25	27.450	27.720	26.660	26.770	14.098	847,959
2023-04-24	28.170	28.300	26.380	27.290	14.372	1,215,578
2023-04-21	28.700	29.080	27.810	28.100	14.798	1,107,433
2023-04-20	28.830	28.830	28.280	28.620	15.072	832,650
2023-04-19	28.500	28.920	28.210	28.830	15.183	986,984
2023-04-18	28.600	28.690	28.360	28.550	15.035	794,610
2023-04-17	28.440	28.660	28.350	28.540	15.030	607,880
2023-04-14	28.230	28.400	28.070	28.300	14.903	536,536
2023-04-13	28.310	28.500	28.050	28.050	14.772	784,420
2023-04-12	28.370	28.580	28.210	28.380	14.946	624,806
2023-04-11	28.700	28.700	28.050	28.380	14.946	1,211,754
2023-04-10	29.030	29.290	28.680	28.730	15.130	1,162,798
2023-04-07	28.800	29.800	28.660	29.250	15.404	1,096,722
2023-04-06	28.860	29.040	28.680	28.880	15.209	932,351
2023-04-04	29.210	29.430	28.840	29.020	15.283	1,094,366
2023-04-03	29.260	29.490	28.900	29.430	15.499	1,338,074
2023-03-31	28.680	29.210	28.600	29.120	15.335	959,868
2023-03-30	28.790	28.960	28.410	28.800	15.167	919,340
2023-03-29	28.910	29.070	28.700	28.840	15.188	858,494
2023-03-28	29.100	29.350	28.810	28.840	15.188	960,778
2023-03-27	29.490	29.490	28.880	29.110	15.330	1,039,993
2023-03-24	29.250	29.790	29.010	29.250	15.404	1,459,186
2023-03-23	29.650	29.800	29.070	29.240	15.399	1,563,744
2023-03-22	29.330	30.200	29.330	29.590	15.583	2,014,740
2023-03-21	28.750	29.530	28.600	29.360	15.462	1,632,358
2023-03-20	28.500	28.910	28.010	28.870	15.204	2,127,632
2023-03-17	29.410	29.480	28.320	28.490	15.004	3,306,394
2023-03-16	30.560	30.580	29.190	29.190	15.372	3,899,714
2023-03-15	29.760	31.190	29.720	30.530	16.078	4,611,670
2023-03-14	30.950	31.110	29.390	29.870	15.730	5,407,045
2023-03-13	31.520	32.200	30.750	31.370	16.520	7,252,157
2023-03-10	30.080	35.860	30.000	32.540	17.136	9,920,634
2023-03-09	29.610	29.990	29.450	29.920	15.757	940,576
2023-03-08	29.320	29.610	29.000	29.610	15.593	934,206
2023-03-07	30.010	30.080	29.200	29.250	15.404	1,262,170
2023-03-06	30.250	30.250	29.660	30.010	15.804	800,749
2023-03-03	30.320	30.550	29.810	30.160	15.883	960,062
2023-03-02	30.870	30.970	30.220	30.400	16.009	1,387,915
2023-03-01	30.630	30.950	30.580	30.800	16.220	1,232,868
2023-02-28	30.870	30.980	30.290	30.750	16.194	1,150,240
2023-02-27	31.190	31.220	30.620	30.640	16.136	1,448,356
2023-02-24	32.000	32.210	30.920	31.300	16.483	2,064,293
2023-02-23	31.080	31.900	30.710	31.640	16.662	3,334,032
2023-02-22	30.650	31.050	30.450	30.880	16.262	1,610,518
2023-02-21	30.100	31.080	30.090	30.770	16.204	1,889,170
2023-02-20	29.700	30.140	29.500	29.990	15.794	1,079,076
2023-02-17	29.740	30.360	29.640	29.800	15.693	1,500,124
2023-02-16	31.090	31.090	29.560	29.740	15.662	2,458,532
2023-02-15	30.800	31.290	30.780	31.090	16.373	1,566,883
2023-02-14	30.890	31.160	30.650	30.820	16.231	1,107,937
2023-02-13	30.700	30.960	30.610	30.910	16.278	1,407,406
2023-02-10	31.100	31.210	30.530	30.780	16.210	1,398,488
2023-02-09	30.260	31.220	30.260	31.120	16.389	2,293,018
2023-02-08	31.000	31.000	30.440	30.450	16.036	1,383,349
2023-02-07	30.490	30.830	30.290	30.800	16.220	1,706,978
2023-02-06	30.050	30.690	30.030	30.290	15.952	1,638,000
2023-02-03	30.280	31.200	30.090	30.440	16.031	1,695,330
2023-02-02	30.590	31.070	30.380	30.520	16.073	2,563,884

← NewerPage 15 of 20 · 1,189 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.1680 CNY
2025-06-17	0.9200 CNY
2024-12-26	0.1000 CNY
2024-06-19	0.1000 CNY
2023-06-19	0.1950 CNY
2022-06-23	0.0750 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.