Hangzhou Zhengqiang Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	27.610	28.680	27.390	27.750	14.579	3,610,152
2022-05-06	27.120	28.600	27.120	28.210	14.821	4,985,342
2022-05-05	29.520	30.880	28.050	28.110	14.768	8,059,957
2022-04-29	23.600	27.240	23.600	27.240	14.311	2,866,318
2022-04-28	23.780	23.990	22.510	22.700	11.926	1,603,862
2022-04-27	23.000	24.190	22.250	24.030	12.625	1,542,814
2022-04-26	25.050	25.800	23.260	23.340	12.262	2,109,167
2022-04-25	27.620	28.500	24.900	24.950	13.108	2,140,320
2022-04-22	26.860	28.650	26.450	27.910	14.663	2,049,143
2022-04-21	27.980	28.580	27.010	27.040	14.206	2,493,187
2022-04-20	28.190	29.300	27.920	29.210	15.346	3,188,245
2022-04-19	28.310	28.900	27.730	28.210	14.821	3,065,482
2022-04-18	26.830	29.750	26.750	28.820	15.141	3,996,958
2022-04-15	26.450	27.700	25.250	26.880	14.122	2,979,188
2022-04-14	26.880	27.390	26.600	26.600	13.975	860,860
2022-04-13	27.100	27.100	26.220	26.670	14.012	776,572
2022-04-12	26.560	27.170	26.300	27.120	14.248	995,345
2022-04-11	27.880	27.900	26.450	26.560	13.954	1,775,996
2022-04-08	29.680	29.680	27.900	28.050	14.737	2,488,993
2022-04-07	29.520	30.970	29.140	29.740	15.625	2,607,965
2022-04-06	29.010	29.830	28.880	29.530	15.514	1,082,384
2022-04-01	29.780	29.780	28.920	28.990	15.231	1,121,571
2022-03-31	30.450	30.450	29.830	29.910	15.714	1,255,385
2022-03-30	30.230	30.680	30.030	30.300	15.919	966,784
2022-03-29	31.120	31.170	30.000	30.210	15.872	1,154,062
2022-03-28	31.550	31.770	30.810	31.050	16.313	959,868
2022-03-25	31.460	32.200	31.460	31.710	16.660	1,170,893
2022-03-24	32.590	32.590	31.250	31.620	16.612	1,386,548
2022-03-23	32.650	33.140	32.220	32.580	17.117	872,872
2022-03-22	32.800	33.280	32.170	32.660	17.159	1,648,687
2022-03-21	32.320	33.300	32.000	33.010	17.343	1,779,734
2022-03-18	31.200	32.320	31.200	32.260	16.949	1,639,274
2022-03-17	30.890	31.680	30.780	31.460	16.528	1,686,832
2022-03-16	29.870	31.100	28.670	30.770	16.166	2,113,384
2022-03-15	31.230	31.230	29.120	29.120	15.299	1,500,044
2022-03-14	32.400	32.400	31.030	31.070	16.323	1,498,675
2022-03-11	32.020	32.900	31.660	32.610	17.132	1,596,141
2022-03-10	33.030	34.080	32.410	32.610	17.132	2,255,209
2022-03-09	32.630	32.810	30.300	32.370	17.006	2,045,732
2022-03-08	34.500	34.790	32.030	32.390	17.017	2,003,383
2022-03-07	35.440	35.750	34.430	34.450	18.099	2,125,987
2022-03-04	37.130	37.130	35.510	35.720	18.766	3,927,132
2022-03-03	37.210	38.760	36.030	37.890	19.906	5,144,628
2022-03-02	35.990	37.350	35.650	36.850	19.360	3,614,256
2022-03-01	34.670	36.740	34.670	36.320	19.082	3,308,547
2022-02-28	35.490	35.800	34.200	34.670	18.215	1,274,915
2022-02-25	34.500	36.110	34.500	35.350	18.572	1,878,968
2022-02-24	36.010	36.540	33.670	34.340	18.041	3,353,020
2022-02-23	36.090	36.640	35.800	36.320	19.082	2,176,538
2022-02-22	36.910	36.910	35.640	36.180	19.008	2,554,728
2022-02-21	37.000	37.740	36.320	37.040	19.460	3,206,364
2022-02-18	36.550	38.260	36.550	37.340	19.617	4,620,426
2022-02-17	34.980	40.930	34.150	38.590	20.274	8,039,558
2022-02-16	33.750	34.400	33.400	34.400	18.073	2,315,211
2022-02-15	32.240	34.500	32.240	33.750	17.731	2,368,766
2022-02-14	31.950	32.900	31.900	32.540	17.096	1,010,243
2022-02-11	33.180	33.180	32.190	32.280	16.959	1,391,390
2022-02-10	33.750	34.090	32.900	33.310	17.500	1,377,729
2022-02-09	33.000	33.640	33.000	33.500	17.600	966,765
2022-02-08	32.960	33.480	32.800	33.300	17.495	1,181,027

← NewerPage 19 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.