Hangzhou Zhengqiang Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	40.710	42.790	40.010	42.410	30.152	13,093,404
2025-07-18	38.390	45.000	38.050	41.210	29.299	16,664,657
2025-07-17	37.960	38.400	36.830	38.400	27.301	12,043,598
2025-07-16	34.850	39.650	34.790	39.000	27.728	14,636,771
2025-07-15	34.860	35.550	34.300	34.850	24.777	4,358,900
2025-07-14	34.290	35.070	34.080	34.880	24.798	3,945,382
2025-07-11	34.510	34.650	34.130	34.310	24.393	2,005,837
2025-07-10	34.410	34.670	34.010	34.500	24.528	2,225,692
2025-07-09	34.940	35.480	34.380	34.650	24.635	3,527,244
2025-07-08	34.280	35.070	34.200	34.930	24.834	2,831,766
2025-07-07	34.370	34.500	34.020	34.330	24.407	2,232,188
2025-07-04	34.940	34.940	34.280	34.450	24.493	1,991,360
2025-07-03	34.900	35.170	34.500	34.840	24.770	2,240,868
2025-07-02	35.520	35.690	34.420	34.750	24.706	3,663,422
2025-07-01	35.360	35.700	34.340	35.700	25.381	5,037,340
2025-06-30	35.210	35.650	34.790	35.360	25.140	4,085,480
2025-06-27	35.970	36.280	34.750	35.200	25.026	6,900,441
2025-06-26	38.200	38.480	35.790	35.900	25.524	7,068,726
2025-06-25	38.650	39.290	37.850	38.370	27.280	4,047,582
2025-06-24	37.660	38.250	36.900	38.000	27.017	4,007,451
2025-06-23	37.220	37.750	36.130	37.010	26.313	1,974,560
2025-06-20	38.420	38.520	36.920	37.240	26.476	2,823,800
2025-06-19	38.380	39.580	38.000	38.200	27.159	3,980,998
2025-06-18	38.560	39.100	37.610	38.420	27.315	3,139,052
2025-06-17	38.990	40.590	38.370	38.550	27.408	4,994,570
2025-06-16	38.940	39.900	38.590	39.490	27.422	2,766,232
2025-06-13	41.200	41.200	38.770	39.180	27.207	3,842,468
2025-06-12	40.840	41.440	40.360	41.200	28.609	2,355,094
2025-06-11	41.000	41.440	40.120	40.920	28.415	2,096,224
2025-06-10	41.540	41.540	40.230	40.710	28.269	2,680,468
2025-06-09	42.040	42.840	41.270	41.520	28.831	2,687,239
2025-06-06	43.310	43.310	41.000	41.590	28.880	3,312,876
2025-06-05	43.400	43.790	42.730	43.100	29.929	2,689,134
2025-06-04	44.850	45.400	43.090	43.290	30.061	2,449,379
2025-06-03	43.980	45.580	43.510	44.840	31.137	2,778,664
2025-05-30	45.990	46.440	43.780	44.380	30.817	5,561,346
2025-05-29	47.740	48.600	45.240	45.710	31.741	4,287,220
2025-05-28	48.520	49.440	47.400	47.880	33.248	2,174,242
2025-05-27	48.930	49.570	47.300	48.470	33.658	2,813,846
2025-05-26	47.800	49.500	46.800	48.980	34.012	3,194,534
2025-05-23	48.400	48.450	47.540	47.800	33.192	3,237,962
2025-05-22	46.960	48.360	46.960	47.780	33.178	2,381,939
2025-05-21	47.150	48.600	47.050	47.350	32.880	3,371,888
2025-05-20	48.610	48.610	47.310	47.700	33.123	3,426,682
2025-05-19	47.800	49.180	46.850	48.470	33.658	5,830,392
2025-05-16	46.010	50.670	46.010	49.480	34.359	7,125,343
2025-05-15	47.010	48.000	45.820	46.700	32.428	5,425,551
2025-05-14	50.000	50.480	47.200	48.080	33.387	6,982,626
2025-05-13	48.820	51.010	48.000	50.980	35.401	7,192,803
2025-05-12	47.750	54.380	46.030	48.820	33.901	8,822,564
2025-05-09	48.000	48.520	45.200	45.450	31.561	6,321,191
2025-05-08	45.730	48.650	44.000	48.580	33.734	6,654,838
2025-05-07	42.950	46.720	42.230	45.720	31.748	6,979,322
2025-05-06	41.340	42.990	41.150	42.100	29.234	6,338,896
2025-04-30	38.960	42.000	38.300	41.310	28.686	7,070,007
2025-04-29	36.500	39.700	36.500	38.940	27.040	6,478,248
2025-04-28	35.750	36.220	35.100	35.990	24.991	2,990,283
2025-04-25	35.920	36.190	34.850	35.780	24.846	3,315,488
2025-04-24	34.990	36.400	34.370	35.370	24.561	3,738,471
2025-04-23	32.900	35.280	32.650	34.540	23.985	3,381,868

← NewerPage 6 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.