Hangzhou Zhengqiang Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	54.300	57.010	53.290	55.220	39.259	3,651,830
2026-01-14	56.500	57.920	54.210	55.000	39.103	5,359,138
2026-01-13	56.810	61.980	55.500	56.270	40.006	8,766,910
2026-01-12	58.200	58.200	55.770	56.710	40.319	4,713,912
2026-01-09	57.780	59.120	55.260	58.490	41.584	3,960,608
2026-01-08	56.400	58.410	55.600	57.160	40.639	3,461,425
2026-01-07	53.420	57.000	52.760	56.000	39.814	4,647,461
2026-01-06	51.620	54.430	51.160	54.000	38.392	4,279,308
2026-01-05	53.000	53.000	50.690	51.370	36.522	3,574,530
2025-12-31	50.000	54.000	49.300	52.690	37.461	5,490,504
2025-12-30	51.420	51.660	49.200	49.520	35.207	3,127,502
2025-12-29	49.620	51.700	49.120	51.420	36.558	3,579,034
2025-12-26	50.800	51.160	49.280	49.710	35.342	2,342,102
2025-12-25	50.940	51.250	49.590	50.700	36.046	2,101,738
2025-12-24	51.150	51.490	50.510	51.000	36.259	2,505,846
2025-12-23	52.480	53.030	50.800	51.030	36.280	3,240,995
2025-12-22	51.670	52.700	50.010	52.160	37.084	5,660,592
2025-12-19	46.000	53.390	46.000	51.710	36.764	8,915,687
2025-12-18	44.560	46.960	44.560	46.100	32.775	2,443,224
2025-12-17	44.130	45.310	43.420	44.900	31.922	1,889,622
2025-12-16	44.300	44.960	42.920	43.750	31.105	1,459,290
2025-12-15	45.160	46.200	43.800	44.300	31.496	2,377,284
2025-12-12	44.730	46.830	44.500	45.520	32.363	3,766,078
2025-12-11	46.500	46.650	44.520	44.640	31.737	2,257,183
2025-12-10	47.000	47.980	46.300	46.670	33.181	2,730,812
2025-12-09	47.170	48.500	46.620	47.000	33.415	3,486,310
2025-12-08	46.790	47.550	46.130	47.170	33.536	2,533,202
2025-12-05	46.090	46.960	44.850	46.880	33.330	2,038,094
2025-12-04	45.700	46.770	45.700	46.180	32.832	2,422,702
2025-12-03	45.610	47.470	45.000	45.760	32.534	2,359,140
2025-12-02	45.800	45.920	44.440	45.740	32.519	2,107,084
2025-12-01	45.400	46.700	44.960	45.590	32.413	3,155,768
2025-11-28	45.390	45.740	44.900	45.360	32.249	1,726,060
2025-11-27	47.110	47.300	44.710	45.500	32.349	3,817,380
2025-11-26	46.050	47.740	45.540	47.110	33.493	3,590,174
2025-11-25	46.510	47.500	45.750	46.170	32.825	2,416,204
2025-11-24	46.830	47.250	45.020	46.150	32.811	2,311,065
2025-11-21	47.560	48.370	45.810	46.830	33.294	3,379,007
2025-11-20	47.480	49.500	46.990	48.130	34.219	3,869,369
2025-11-19	47.670	47.740	45.530	46.960	33.387	3,619,008
2025-11-18	46.090	48.490	46.090	47.810	33.991	6,288,651
2025-11-17	44.330	48.200	44.330	46.210	32.854	5,775,698
2025-11-14	44.600	46.580	44.240	44.600	31.709	3,356,337
2025-11-13	45.000	45.420	44.020	44.690	31.773	2,429,924
2025-11-12	45.170	45.380	43.310	45.180	32.121	3,135,370
2025-11-11	45.170	45.990	44.350	45.400	32.278	2,456,286
2025-11-10	45.300	45.590	44.520	45.170	32.114	2,302,314
2025-11-07	46.400	46.840	44.810	45.300	32.207	2,728,261
2025-11-06	45.680	46.980	44.900	46.440	33.017	5,495,112
2025-11-05	42.210	46.660	42.210	46.510	33.067	6,677,216
2025-11-04	43.760	43.760	41.940	42.450	30.180	2,743,557
2025-11-03	44.110	44.480	43.300	43.760	31.112	3,274,474
2025-10-31	45.890	46.380	43.970	44.110	31.361	5,064,577
2025-10-30	41.600	45.870	41.190	45.240	32.164	8,960,282
2025-10-29	41.490	41.750	40.180	41.200	29.292	4,292,887
2025-10-28	39.300	42.400	38.890	41.360	29.406	5,862,334
2025-10-27	38.890	39.800	38.880	39.520	28.097	2,175,614
2025-10-24	38.600	39.180	38.400	38.770	27.564	1,465,606
2025-10-23	38.770	39.180	37.500	38.400	27.301	1,724,646
2025-10-22	40.080	40.090	38.750	38.890	27.649	2,339,328

← NewerPage 4 of 20 · 1,188 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.