Hangzhou Zhengqiang Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	38.150	40.300	38.150	39.540	28.112	3,455,634
2025-10-20	37.100	38.560	37.050	38.500	27.372	2,620,479
2025-10-17	38.390	38.840	36.560	36.600	26.021	3,007,593
2025-10-16	38.280	39.770	38.050	38.430	27.322	2,520,742
2025-10-15	37.010	38.420	36.510	38.400	27.301	2,189,840
2025-10-14	37.960	38.820	36.750	37.010	26.313	1,963,164
2025-10-13	37.430	38.410	36.060	37.960	26.988	1,997,258
2025-10-10	37.680	39.350	37.620	38.530	27.393	3,144,680
2025-10-09	38.510	38.820	37.850	37.890	26.938	2,637,684
2025-09-30	39.820	39.820	38.500	38.500	27.372	2,610,414
2025-09-29	39.370	39.750	38.180	39.700	28.225	3,496,682
2025-09-26	37.910	40.380	37.600	39.670	28.204	5,125,443
2025-09-25	38.830	39.230	37.900	38.050	27.052	2,602,390
2025-09-24	38.780	38.900	38.130	38.800	27.585	1,952,393
2025-09-23	38.930	39.180	38.000	38.780	27.571	2,810,262
2025-09-22	38.180	39.990	38.170	39.060	27.770	4,005,190
2025-09-19	40.830	40.830	37.960	38.250	27.194	6,080,214
2025-09-18	41.460	42.390	40.320	40.830	29.029	7,479,308
2025-09-17	38.850	43.000	38.730	41.830	29.740	9,897,599
2025-09-16	36.960	39.000	36.800	38.700	27.514	5,044,272
2025-09-15	37.280	38.000	36.730	36.930	26.256	2,416,474
2025-09-12	37.590	38.010	37.120	37.300	26.519	2,490,467
2025-09-11	35.610	38.000	35.030	37.770	26.853	4,580,142
2025-09-10	36.430	36.580	35.600	35.650	25.346	1,787,818
2025-09-09	36.810	36.990	36.080	36.300	25.808	2,198,252
2025-09-08	36.170	36.970	36.090	36.800	26.163	2,227,764
2025-09-05	35.000	36.130	34.730	36.090	25.659	2,812,222
2025-09-04	35.700	36.050	34.340	34.890	24.806	2,689,820
2025-09-03	37.280	37.360	35.380	35.700	25.381	2,718,604
2025-09-02	37.260	37.600	35.530	37.080	26.363	3,899,910
2025-09-01	38.070	38.280	37.190	37.300	26.519	3,167,516
2025-08-29	38.160	38.600	37.800	38.010	27.024	2,574,783
2025-08-28	38.810	39.400	37.130	38.260	27.202	4,149,796
2025-08-27	40.560	41.100	38.810	38.890	27.649	4,655,448
2025-08-26	40.500	41.670	39.900	40.860	29.050	4,558,512
2025-08-25	40.040	41.200	39.710	40.730	28.958	4,573,758
2025-08-22	39.960	40.330	39.500	40.010	28.446	2,884,056
2025-08-21	40.570	40.990	39.780	39.830	28.318	3,310,804
2025-08-20	40.500	40.690	40.090	40.520	28.808	2,584,638
2025-08-19	40.170	41.600	39.990	40.770	28.986	4,897,078
2025-08-18	39.440	40.630	39.440	40.370	28.702	4,727,832
2025-08-15	39.060	39.880	39.060	39.330	27.962	4,135,793
2025-08-14	40.300	40.500	38.860	39.010	27.735	3,823,394
2025-08-13	40.530	40.990	40.080	40.310	28.659	3,290,830
2025-08-12	41.610	41.610	40.250	40.480	28.780	4,017,245
2025-08-11	41.210	42.240	40.780	41.710	29.654	5,743,882
2025-08-08	39.730	42.200	38.610	41.100	29.221	8,023,604
2025-08-07	40.140	40.460	39.290	39.810	28.303	4,588,864
2025-08-06	39.770	40.660	39.100	40.290	28.645	5,412,075
2025-08-05	39.100	39.990	38.830	39.780	28.282	5,239,063
2025-08-04	37.580	39.450	37.400	39.140	27.827	5,406,114
2025-08-01	38.400	39.180	37.640	37.900	26.946	4,396,051
2025-07-31	38.880	39.800	38.480	38.550	27.408	4,953,312
2025-07-30	41.490	42.380	38.800	39.040	27.756	8,176,401
2025-07-29	43.990	43.990	41.130	41.190	29.285	7,900,611
2025-07-28	39.800	44.080	39.800	42.920	30.515	13,469,173
2025-07-25	40.600	40.690	39.080	39.420	28.026	5,952,352
2025-07-24	38.650	40.670	38.460	40.590	28.858	9,417,024
2025-07-23	39.150	39.580	38.100	38.740	27.543	7,261,443
2025-07-22	41.700	42.100	39.780	39.860	28.339	11,195,104

← NewerPage 5 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.