Hangzhou Zhengqiang Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	30.590	31.070	30.380	30.520	16.073	2,563,884
2023-02-01	31.190	31.350	30.510	30.800	16.220	3,529,626
2023-01-31	29.780	30.280	29.510	30.160	15.883	2,342,043
2023-01-30	29.980	30.430	29.500	29.580	15.578	3,084,803
2023-01-20	29.070	29.280	28.820	29.140	15.346	1,297,842
2023-01-19	29.010	29.310	28.840	28.880	15.209	1,312,478
2023-01-18	29.030	29.320	28.880	28.900	15.219	1,677,812
2023-01-17	29.860	29.860	29.000	29.280	15.420	2,614,976
2023-01-16	28.800	30.180	27.560	30.080	15.841	4,856,888
2023-01-13	29.180	31.000	28.750	29.480	15.525	5,389,100
2023-01-12	28.150	28.400	27.660	28.350	14.930	1,055,509
2023-01-11	28.050	28.200	27.650	27.690	14.582	714,168
2023-01-10	28.100	28.230	27.720	28.190	14.846	935,603
2023-01-09	27.640	27.950	27.460	27.920	14.703	1,072,061
2023-01-06	27.180	27.650	27.100	27.450	14.456	979,549
2023-01-05	26.950	27.340	26.810	27.260	14.356	798,343
2023-01-04	27.010	27.200	26.690	26.910	14.172	819,728
2023-01-03	26.280	26.980	26.070	26.940	14.187	733,642
2022-12-30	26.640	26.740	26.230	26.360	13.882	484,120
2022-12-29	26.730	26.830	26.210	26.450	13.929	637,546
2022-12-28	27.330	27.330	26.500	26.650	14.035	719,810
2022-12-27	27.420	27.590	26.920	27.370	14.414	617,526
2022-12-26	26.140	27.440	26.140	27.260	14.356	661,570
2022-12-23	26.820	26.900	26.290	26.490	13.950	613,522
2022-12-22	27.400	27.740	26.720	26.820	14.124	650,904
2022-12-21	27.810	27.820	27.160	27.280	14.366	710,149
2022-12-20	27.570	28.000	27.370	27.810	14.645	851,550
2022-12-19	28.510	28.660	27.490	27.570	14.519	1,097,933
2022-12-16	28.800	28.940	28.310	28.510	15.014	881,608
2022-12-15	28.190	29.020	28.060	28.980	15.262	1,207,934
2022-12-14	28.090	28.750	28.090	28.200	14.851	956,865
2022-12-13	28.680	29.310	28.140	28.150	14.825	1,374,282
2022-12-12	29.000	29.000	28.600	28.860	15.198	823,550
2022-12-09	29.220	29.450	28.650	28.820	15.177	1,122,648
2022-12-08	29.400	29.460	29.000	29.310	15.435	1,109,954
2022-12-07	29.200	29.370	28.750	29.190	15.372	1,053,052
2022-12-06	29.190	29.280	28.730	29.010	15.277	819,364
2022-12-05	29.390	29.500	28.950	29.240	15.399	1,086,731
2022-12-02	28.940	29.200	28.810	29.000	15.272	959,567
2022-12-01	29.380	29.700	28.800	29.100	15.325	1,462,251
2022-11-30	28.350	29.170	28.150	28.910	15.225	1,473,899
2022-11-29	27.990	28.540	27.790	28.430	14.972	818,918
2022-11-28	27.800	28.000	27.350	27.770	14.624	1,018,108
2022-11-25	29.000	29.000	28.080	28.180	14.840	1,002,638
2022-11-24	28.660	29.520	28.520	28.870	15.204	1,478,386
2022-11-23	28.850	29.290	28.000	28.430	14.972	1,452,542
2022-11-22	29.550	29.820	28.840	28.990	15.267	1,340,612
2022-11-21	28.710	29.680	28.410	29.470	15.520	1,664,117
2022-11-18	29.650	29.650	28.570	28.710	15.119	2,075,034
2022-11-17	29.390	29.670	29.150	29.630	15.604	1,043,427
2022-11-16	29.940	30.450	29.410	29.570	15.572	1,639,223
2022-11-15	29.150	29.990	28.880	29.960	15.778	1,781,701
2022-11-14	29.260	29.660	29.010	29.250	15.404	1,777,776
2022-11-11	30.500	30.500	29.260	29.260	15.409	2,889,814
2022-11-10	29.560	30.190	29.250	29.260	15.409	3,624,158
2022-11-09	30.000	32.430	29.990	30.540	16.083	4,481,431
2022-11-08	29.550	30.260	29.200	30.150	15.878	2,570,562
2022-11-07	29.500	29.890	29.300	29.550	15.562	1,664,859
2022-11-04	29.220	30.000	29.220	29.660	15.620	2,054,339
2022-11-03	28.940	29.600	28.820	29.470	15.520	2,173,300

← NewerPage 16 of 20 · 1,190 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.