Hangzhou Zhengqiang Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	28.490	29.230	28.200	29.090	15.320	2,545,399
2022-11-01	27.790	28.480	27.660	28.450	14.983	1,803,074
2022-10-31	27.160	28.050	26.800	27.790	14.635	2,112,444
2022-10-28	28.330	28.330	26.800	26.940	14.187	2,206,447
2022-10-27	29.000	29.200	28.180	28.350	14.930	3,974,668
2022-10-26	30.320	31.190	29.060	29.060	15.304	5,202,106
2022-10-25	27.680	29.470	27.230	29.450	15.509	3,845,348
2022-10-24	27.590	28.390	27.390	27.750	14.614	2,373,611
2022-10-21	27.590	27.680	27.210	27.420	14.440	1,336,608
2022-10-20	27.540	27.850	27.080	27.330	14.393	1,693,874
2022-10-19	27.750	28.150	27.500	27.680	14.577	1,524,887
2022-10-18	28.330	28.590	27.550	27.790	14.635	1,964,932
2022-10-17	27.160	27.880	27.010	27.880	14.682	1,743,742
2022-10-14	27.270	27.440	27.010	27.360	14.409	1,969,058
2022-10-13	26.870	27.200	26.500	26.820	14.124	1,894,081
2022-10-12	26.330	27.080	25.450	27.000	14.219	2,291,820
2022-10-11	25.910	26.330	25.610	26.180	13.787	1,243,975
2022-10-10	26.350	26.940	25.610	26.090	13.740	1,470,731
2022-09-30	27.200	27.420	26.000	26.180	13.787	1,963,481
2022-09-29	27.460	28.000	27.260	27.320	14.387	1,811,447
2022-09-28	29.300	29.300	27.120	27.350	14.403	2,721,762
2022-09-27	29.290	30.100	28.380	29.680	15.630	2,538,900
2022-09-26	28.850	29.790	28.850	29.270	15.414	1,663,015
2022-09-23	30.510	30.670	29.180	29.440	15.504	2,175,633
2022-09-22	30.870	31.260	30.380	30.660	16.146	2,029,776
2022-09-21	31.480	31.490	30.500	30.930	16.289	2,945,204
2022-09-20	29.880	31.750	29.680	31.720	16.705	4,619,389
2022-09-19	29.910	30.260	29.210	29.420	15.493	2,578,208
2022-09-16	30.960	31.240	29.910	29.920	15.757	2,370,557
2022-09-15	32.940	33.150	30.800	31.240	16.452	3,766,468
2022-09-14	33.710	34.390	32.510	32.850	17.300	4,833,867
2022-09-13	33.600	34.570	33.300	34.480	18.158	3,973,152
2022-09-09	35.720	35.800	33.510	33.590	17.689	6,620,038
2022-09-08	34.340	37.960	34.340	36.450	19.196	9,789,618
2022-09-07	34.650	35.480	34.300	34.990	18.427	5,813,829
2022-09-06	34.700	34.800	33.510	34.650	18.248	3,494,234
2022-09-05	34.000	35.160	33.400	34.710	18.279	4,940,819
2022-09-02	34.700	35.410	34.190	35.320	18.600	6,795,741
2022-09-01	35.500	36.100	34.200	34.700	18.274	8,863,241
2022-08-31	36.990	37.990	34.690	36.370	19.153	15,013,986
2022-08-30	31.300	35.440	31.110	35.440	18.664	11,545,730
2022-08-29	29.180	29.550	28.550	29.530	15.551	1,043,406
2022-08-26	29.390	29.560	29.000	29.180	15.367	1,173,075
2022-08-25	30.700	30.700	28.900	29.300	15.430	2,085,996
2022-08-24	32.160	32.380	30.000	30.060	15.830	3,455,291
2022-08-23	31.940	33.100	31.620	32.380	17.052	2,637,325
2022-08-22	32.660	32.680	31.620	31.850	16.773	3,171,289
2022-08-19	34.810	34.860	32.550	32.600	17.168	4,639,913
2022-08-18	32.460	34.940	32.330	34.430	18.132	5,989,215
2022-08-17	33.510	33.610	32.280	32.570	17.152	2,502,745
2022-08-16	32.520	33.890	32.390	33.600	17.695	2,999,736
2022-08-15	32.720	32.880	32.200	32.520	17.126	1,416,651
2022-08-12	33.580	33.730	32.720	32.860	17.305	2,325,923
2022-08-11	34.100	34.220	33.210	33.630	17.710	2,681,214
2022-08-10	34.160	34.450	33.520	33.890	17.847	2,530,646
2022-08-09	34.000	34.990	33.500	34.380	18.105	4,192,255
2022-08-08	31.800	33.890	31.200	33.890	17.847	3,760,858
2022-08-05	32.430	32.990	31.500	31.750	16.720	2,582,094
2022-08-04	33.660	33.720	31.910	32.560	17.147	2,342,158
2022-08-03	32.190	34.380	32.190	32.750	17.247	3,791,007

← NewerPage 17 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.