Hangzhou Zhengqiang Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	34.000	34.000	32.520	32.560	17.147	3,863,672
2022-08-01	33.030	35.000	33.030	34.410	18.121	4,659,382
2022-07-29	33.350	33.930	32.860	33.510	17.647	3,198,791
2022-07-28	32.900	33.980	32.510	33.430	17.605	4,181,932
2022-07-27	30.650	32.690	30.650	32.690	17.215	3,289,444
2022-07-26	31.150	31.150	30.000	30.850	16.246	1,219,400
2022-07-25	31.580	31.960	30.850	30.960	16.304	1,289,106
2022-07-22	31.960	32.230	31.380	31.790	16.741	1,575,210
2022-07-21	31.850	32.170	31.370	31.910	16.805	1,704,932
2022-07-20	31.700	32.070	31.230	31.830	16.763	1,701,845
2022-07-19	31.300	32.500	31.010	31.900	16.799	3,219,030
2022-07-18	30.220	31.440	30.220	31.290	16.478	2,859,700
2022-07-15	29.700	31.650	29.700	30.580	16.104	4,260,405
2022-07-14	28.780	29.790	28.780	29.600	15.588	1,339,139
2022-07-13	28.730	29.290	28.730	28.900	15.219	899,808
2022-07-12	30.600	30.600	28.640	28.730	15.130	1,623,258
2022-07-11	31.000	31.000	29.780	30.090	15.846	1,643,323
2022-07-08	32.190	32.300	30.460	30.770	16.204	2,695,669
2022-07-07	30.190	31.120	29.760	31.050	16.352	2,710,251
2022-07-06	29.700	30.320	29.460	30.200	15.904	1,510,964
2022-07-05	30.780	30.970	29.310	29.670	15.625	2,408,447
2022-07-04	30.910	30.930	29.910	30.670	16.152	1,647,464
2022-07-01	31.440	31.500	30.530	30.690	16.162	2,030,126
2022-06-30	31.810	33.220	31.200	31.280	16.473	3,917,062
2022-06-29	34.430	34.590	31.930	32.000	16.852	5,566,364
2022-06-28	33.250	35.350	32.650	34.840	18.348	6,239,447
2022-06-27	34.020	34.200	32.730	33.420	17.600	4,997,108
2022-06-24	32.590	34.440	32.140	33.890	17.847	7,614,714
2022-06-23	31.800	33.500	31.690	32.620	17.179	6,954,238
2022-06-22	30.800	31.900	30.720	31.530	16.565	5,217,530
2022-06-21	31.200	31.200	30.140	30.620	16.087	2,281,916
2022-06-20	31.200	31.540	30.480	30.990	16.281	2,333,412
2022-06-17	30.550	31.080	30.110	31.000	16.287	2,323,233
2022-06-16	31.310	31.500	30.500	30.760	16.161	2,776,672
2022-06-15	32.330	32.600	31.310	31.310	16.449	3,234,280
2022-06-14	32.010	32.280	31.100	32.250	16.943	4,494,568
2022-06-13	30.490	33.750	29.580	32.360	17.001	7,544,535
2022-06-10	29.080	29.780	28.580	29.680	15.593	1,673,490
2022-06-09	30.050	30.470	28.710	28.710	15.083	2,139,229
2022-06-08	31.090	31.280	29.720	30.390	15.966	2,407,860
2022-06-07	32.220	32.220	30.600	30.970	16.271	3,753,022
2022-06-06	31.400	32.400	31.400	32.250	16.943	3,735,175
2022-06-02	30.800	32.200	30.510	31.890	16.754	4,695,134
2022-06-01	30.510	31.760	30.440	31.110	16.344	4,424,285
2022-05-31	31.010	31.290	29.890	30.210	15.872	2,853,377
2022-05-30	29.420	30.840	29.220	30.840	16.203	3,432,299
2022-05-27	28.830	30.480	28.830	29.220	15.351	2,092,090
2022-05-26	30.030	30.280	28.870	29.220	15.351	1,981,798
2022-05-25	28.520	30.610	28.520	29.700	15.604	2,873,099
2022-05-24	31.210	32.200	28.880	28.880	15.173	4,577,696
2022-05-23	30.700	31.490	30.380	31.000	16.287	2,655,516
2022-05-20	29.960	31.340	29.960	30.370	15.956	2,961,403
2022-05-19	29.350	30.290	29.010	29.950	15.735	2,306,891
2022-05-18	30.700	30.750	29.610	29.970	15.745	2,912,407
2022-05-17	30.070	30.780	29.200	30.520	16.034	3,980,758
2022-05-16	30.830	31.000	29.170	29.950	15.735	4,081,644
2022-05-13	29.330	30.810	29.120	30.810	16.187	6,415,294
2022-05-12	29.330	30.300	28.360	29.600	15.551	4,616,513
2022-05-11	28.800	31.790	28.800	29.610	15.556	6,970,261
2022-05-10	27.760	29.660	27.760	29.290	15.388	5,399,787

← NewerPage 18 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.