Hangzhou Zhengqiang Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	20.990	21.200	19.250	19.420	19.420	2,223,500
2026-07-16	20.910	21.350	20.650	20.990	20.990	1,500,102
2026-07-15	21.080	21.470	20.700	21.120	21.120	1,947,720
2026-07-14	21.480	21.580	20.580	21.100	21.100	2,248,340
2026-07-13	23.360	23.360	21.330	21.400	21.400	3,106,681
2026-07-10	23.040	24.350	22.920	23.610	23.610	2,895,584
2026-07-09	23.830	24.090	22.800	23.450	23.450	3,178,166
2026-07-08	25.850	26.970	24.160	24.220	24.220	4,322,027
2026-07-07	25.590	27.670	25.300	25.740	25.740	6,041,953
2026-07-06	27.570	28.400	25.590	25.590	25.590	7,318,744
2026-07-03	25.600	29.860	25.340	28.570	28.570	9,953,602
2026-07-02	24.340	29.170	24.310	26.300	26.300	10,098,944
2026-07-01	24.100	24.690	23.620	24.310	24.310	3,078,502
2026-06-30	22.890	25.980	22.560	24.540	24.540	4,712,214
2026-06-29	22.500	23.340	22.300	23.050	23.050	3,325,786
2026-06-26	23.000	23.780	22.300	22.760	22.760	4,019,309
2026-06-25	26.130	26.990	22.570	23.160	23.160	6,985,186
2026-06-24	27.190	27.270	25.920	26.350	26.350	3,544,605
2026-06-23	26.280	27.880	26.070	27.190	27.190	3,320,744
2026-06-22	26.680	26.830	25.010	26.540	26.540	4,330,272
2026-06-18	25.450	27.310	24.950	26.560	26.560	4,892,958
2026-06-17	35.140	36.500	35.000	36.110	25.673	5,445,536
2026-06-16	32.370	35.880	31.510	35.420	25.182	6,114,211
2026-06-15	32.320	32.660	31.710	32.570	23.156	1,374,605
2026-06-12	32.050	32.630	31.670	32.090	22.815	1,394,652
2026-06-11	32.040	32.390	31.370	31.710	22.545	1,254,750
2026-06-10	32.890	33.240	31.600	32.260	22.936	1,417,080
2026-06-09	33.390	33.790	32.430	32.890	23.384	1,591,520
2026-06-08	33.810	33.980	32.150	32.900	23.391	1,935,224
2026-06-05	33.680	34.800	32.770	34.090	24.237	1,970,969
2026-06-04	33.760	34.720	33.220	33.780	24.016	1,874,251
2026-06-03	34.050	34.730	33.580	33.750	23.995	1,853,628
2026-06-02	35.200	35.800	33.770	34.100	24.244	1,471,260
2026-06-01	35.510	36.000	34.790	35.090	24.948	1,976,643
2026-05-29	36.560	36.560	34.180	34.320	24.400	2,604,070
2026-05-28	35.920	36.740	35.500	36.390	25.872	2,510,942
2026-05-27	37.240	39.620	35.460	35.930	25.545	3,151,005
2026-05-26	39.080	39.870	37.190	37.940	26.974	1,819,552
2026-05-25	40.960	41.470	38.840	39.250	27.905	2,249,842
2026-05-22	41.040	41.490	40.030	40.960	29.121	2,082,220
2026-05-21	42.720	43.500	40.780	40.980	29.135	3,133,480
2026-05-20	42.510	42.640	41.620	42.480	30.202	1,720,908
2026-05-19	42.260	42.960	41.780	42.510	30.223	1,855,070
2026-05-18	42.840	43.270	41.720	42.260	30.045	1,964,265
2026-05-15	42.480	44.100	42.300	43.060	30.614	2,369,479
2026-05-14	43.900	44.170	42.200	42.440	30.173	2,016,544
2026-05-13	44.220	44.320	43.000	43.500	30.927	2,059,842
2026-05-12	43.790	44.780	43.180	44.220	31.439	2,319,940
2026-05-11	43.600	44.630	42.750	43.830	31.161	2,941,503
2026-05-08	42.950	43.880	42.560	43.350	30.820	2,233,354
2026-05-07	42.030	44.440	42.030	43.080	30.628	2,433,797
2026-05-06	41.260	42.880	40.940	41.970	29.839	2,349,387
2026-04-30	40.200	40.960	39.800	40.900	29.078	1,448,300
2026-04-29	39.720	40.860	39.460	40.200	28.581	1,648,642
2026-04-28	40.760	41.590	39.330	39.750	28.261	2,254,000
2026-04-27	41.710	41.960	40.600	41.500	29.505	1,817,620
2026-04-24	42.420	42.900	41.180	41.500	29.505	2,477,902
2026-04-23	44.700	44.700	41.730	42.330	30.095	3,668,532
2026-04-22	44.680	45.530	43.630	44.460	31.609	3,029,950
2026-04-21	45.880	46.080	44.160	44.680	31.766	2,671,895

← NewerPage 2 of 5 · 242 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.