Hangzhou Zhengqiang Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	45.980	46.780	45.740	46.090	32.768	1,410,973
2026-04-17	45.100	46.850	44.990	45.980	32.690	1,883,256
2026-04-16	45.510	45.650	44.610	45.150	32.100	1,630,288
2026-04-15	46.330	46.760	44.900	45.100	32.064	1,748,290
2026-04-14	46.000	47.080	45.500	46.250	32.882	2,533,535
2026-04-13	44.760	46.730	44.500	45.650	32.455	3,316,180
2026-04-10	43.360	45.160	43.100	44.980	31.979	3,289,046
2026-04-09	42.930	43.860	41.600	42.920	30.515	2,255,960
2026-04-08	43.100	43.100	42.010	42.980	30.557	1,803,200
2026-04-07	41.000	41.400	40.090	41.050	29.185	1,639,708
2026-04-03	41.330	41.910	40.150	40.610	28.872	1,804,740
2026-04-02	41.710	42.800	41.180	41.540	29.533	1,774,183
2026-04-01	42.000	42.630	41.640	41.830	29.740	1,621,648
2026-03-31	41.080	43.100	40.200	41.030	29.171	2,675,534
2026-03-30	41.410	41.640	39.010	40.990	29.142	3,474,864
2026-03-27	41.340	42.330	40.840	41.490	29.498	1,642,265
2026-03-26	42.350	42.730	41.190	41.340	29.391	1,593,657
2026-03-25	42.220	43.490	42.220	42.590	30.280	1,677,340
2026-03-24	43.970	43.970	41.080	42.300	30.074	1,866,985
2026-03-23	43.440	44.810	41.470	41.940	29.818	2,222,295
2026-03-20	45.740	45.790	44.090	44.220	31.439	1,139,355
2026-03-19	45.430	46.420	44.920	45.370	32.256	1,202,152
2026-03-18	45.420	47.470	45.100	46.420	33.003	1,731,450
2026-03-17	46.680	47.000	45.300	45.340	32.235	1,321,576
2026-03-16	47.050	47.140	45.690	46.420	33.003	1,582,140
2026-03-13	47.960	48.600	46.840	47.140	33.515	1,800,820
2026-03-12	48.210	48.590	46.850	47.750	33.948	1,755,040
2026-03-11	48.310	49.010	47.650	48.320	34.354	2,099,720
2026-03-10	46.720	48.340	46.580	48.170	34.247	1,698,652
2026-03-09	47.390	47.490	45.050	46.260	32.889	2,296,042
2026-03-06	48.000	48.570	47.560	48.330	34.361	1,165,337
2026-03-05	48.500	49.690	47.590	47.930	34.076	1,889,245
2026-03-04	48.510	48.740	47.030	47.450	33.735	2,461,015
2026-03-03	51.880	52.570	48.310	48.440	34.439	2,539,507
2026-03-02	52.670	53.380	51.150	51.680	36.743	2,534,658
2026-02-27	52.250	53.580	51.550	53.420	37.980	2,180,430
2026-02-26	52.630	53.380	51.500	52.710	37.475	3,015,999
2026-02-25	53.390	53.900	52.000	52.230	37.134	2,428,819
2026-02-24	55.000	55.160	52.610	53.630	38.129	2,540,860
2026-02-13	53.720	54.680	52.320	53.940	38.349	4,220,972
2026-02-12	50.220	54.680	49.760	53.900	38.321	6,538,231
2026-02-11	52.380	52.480	49.360	49.880	35.463	4,535,225
2026-02-10	55.510	55.510	52.360	52.360	37.226	4,349,868
2026-02-09	55.200	58.300	53.820	55.230	39.267	6,912,428
2026-02-06	56.390	56.500	54.500	54.900	39.032	5,538,681
2026-02-05	58.000	59.590	56.000	57.190	40.660	8,581,708
2026-02-04	48.190	57.700	48.190	57.700	41.023	10,635,576
2026-02-03	48.940	50.390	47.530	48.080	34.183	2,707,122
2026-02-02	47.470	48.940	46.520	47.800	33.984	3,570,702
2026-01-30	47.230	48.700	46.840	47.750	33.948	2,969,828
2026-01-29	51.690	51.690	48.550	48.650	34.588	4,222,162
2026-01-28	53.900	54.320	51.500	51.700	36.757	2,861,306
2026-01-27	53.100	54.330	52.390	53.760	38.221	1,976,828
2026-01-26	55.160	55.180	52.700	53.100	37.752	3,392,783
2026-01-23	56.880	57.280	53.520	55.170	39.224	4,088,793
2026-01-22	57.760	57.960	55.070	56.770	40.361	3,774,516
2026-01-21	53.050	57.500	52.580	57.270	40.717	4,418,358
2026-01-20	54.600	55.900	52.660	53.140	37.781	2,602,656
2026-01-19	55.140	55.770	53.850	54.400	38.676	2,954,742
2026-01-16	56.320	57.390	55.000	55.150	39.210	2,856,004

← NewerPage 3 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.