Hangzhou Zhengqiang Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	33.000	33.220	32.600	32.900	17.285	1,014,104
2022-01-28	31.910	32.690	31.770	32.190	16.912	1,222,748
2022-01-27	33.700	33.990	31.600	31.710	16.660	1,888,705
2022-01-26	33.800	34.110	33.310	33.790	17.752	1,029,601
2022-01-25	34.900	35.430	33.580	33.580	17.642	1,792,328
2022-01-24	34.510	35.290	34.510	34.980	18.378	1,070,010
2022-01-21	34.920	35.550	34.520	34.680	18.220	1,467,589
2022-01-20	37.150	37.270	34.980	35.070	18.425	2,684,518
2022-01-19	37.680	37.870	36.700	37.150	19.518	1,730,132
2022-01-18	38.890	39.000	37.290	37.680	19.796	3,044,732
2022-01-17	38.520	39.490	37.300	39.090	20.537	2,778,705
2022-01-14	39.590	41.570	38.830	39.290	20.642	4,432,149
2022-01-13	38.550	39.100	38.510	38.810	20.390	1,662,062
2022-01-12	38.110	38.980	38.110	38.800	20.385	2,187,445
2022-01-11	38.350	39.110	37.680	37.940	19.933	2,179,945
2022-01-10	37.720	38.470	36.500	38.350	20.148	2,435,534
2022-01-07	38.890	39.260	37.900	37.900	19.912	2,640,203
2022-01-06	38.640	39.270	38.250	38.880	20.426	2,042,358
2022-01-05	40.180	40.800	38.320	38.630	20.295	4,230,185
2022-01-04	41.860	42.700	41.320	41.470	21.787	2,800,008
2021-12-31	40.800	41.670	40.800	41.350	21.724	1,958,138
2021-12-30	41.100	41.800	40.800	41.170	21.630	2,146,162
2021-12-29	40.900	41.830	40.430	41.190	21.640	2,407,880
2021-12-28	40.990	41.260	40.200	41.170	21.630	2,257,056
2021-12-27	42.750	42.750	40.600	40.900	21.488	3,462,568
2021-12-24	45.700	46.360	42.170	42.330	22.239	5,048,947
2021-12-23	45.070	47.180	45.010	45.640	23.978	4,878,380
2021-12-22	45.040	45.910	44.360	44.380	23.316	3,140,976
2021-12-21	44.710	46.170	43.930	45.030	23.658	3,655,710
2021-12-20	47.090	47.900	44.060	44.100	23.169	5,984,749
2021-12-17	50.790	51.390	48.300	48.380	25.418	6,439,898
2021-12-16	49.150	51.490	48.000	51.000	26.794	9,396,317
2021-12-15	48.200	50.740	48.070	50.090	26.316	9,719,786
2021-12-14	47.380	48.650	46.600	48.650	25.559	6,572,116
2021-12-13	48.410	49.200	46.980	47.690	25.055	5,271,959
2021-12-10	47.100	48.400	46.780	48.390	25.423	5,099,942
2021-12-09	47.750	48.350	46.650	46.860	24.619	5,019,003
2021-12-08	47.010	48.350	47.010	48.000	25.218	4,540,898
2021-12-07	49.110	49.960	46.520	47.330	24.866	6,917,410
2021-12-06	48.000	51.200	47.800	49.740	26.132	6,158,803
2021-12-03	51.330	52.270	49.030	49.090	25.791	10,417,261
2021-12-02	55.500	56.490	52.660	52.800	27.740	9,625,881
2021-12-01	52.880	56.850	52.010	55.600	29.211	11,162,205
2021-11-30	57.340	60.330	54.500	54.660	28.717	16,035,637
2021-11-29	54.000	61.500	53.140	59.000	30.997	20,575,300
2021-11-26	52.000	57.000	49.580	56.500	29.684	18,408,302
2021-11-25	55.000	58.760	53.200	53.820	28.276	16,624,054
2021-11-24	53.000	56.560	51.970	56.020	29.431	20,124,791
2021-11-23	49.000	62.880	48.280	57.220	30.062	25,960,323
2021-11-22	49.890	56.680	45.000	52.420	27.540	26,004,749

← NewerPage 20 of 20 · 1,190 trading days

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.