Hangzhou Zhengqiang Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	32.900	35.280	32.650	34.540	23.985	3,381,868
2025-04-22	32.300	33.200	32.000	32.600	22.637	2,920,512
2025-04-21	29.650	32.500	29.650	32.460	22.540	3,917,026
2025-04-18	29.800	30.500	29.180	29.880	20.749	2,436,056
2025-04-17	29.480	31.550	29.440	29.970	20.811	4,017,672
2025-04-16	30.140	30.270	29.110	29.610	20.561	3,590,314
2025-04-15	28.580	30.300	28.000	30.140	20.929	4,635,603
2025-04-14	26.800	28.370	26.800	28.020	19.457	3,224,396
2025-04-11	26.200	26.660	25.890	26.380	18.318	2,838,556
2025-04-10	25.130	26.680	25.130	26.290	18.256	3,261,818
2025-04-09	22.510	24.980	20.300	24.550	17.048	5,050,119
2025-04-08	23.770	24.620	22.040	23.000	15.971	4,245,462
2025-04-07	27.270	27.650	23.940	23.940	16.624	4,678,954
2025-04-03	30.960	31.350	29.420	29.920	20.776	2,578,716
2025-04-02	31.150	32.450	30.930	31.200	21.665	2,487,185
2025-04-01	31.700	32.290	31.160	31.180	21.651	2,563,219
2025-03-31	32.900	33.410	31.000	31.770	22.061	3,387,608
2025-03-28	34.490	34.970	33.190	33.200	23.054	1,971,900
2025-03-27	34.180	34.870	33.100	34.390	23.880	3,157,518
2025-03-26	33.800	35.140	33.800	34.020	23.624	1,926,752
2025-03-25	35.210	35.340	33.500	33.800	23.471	2,252,014
2025-03-24	35.900	36.200	33.910	34.930	24.255	2,744,322
2025-03-21	38.000	38.000	36.000	36.040	25.026	4,185,473
2025-03-20	37.520	39.000	36.440	37.870	26.297	6,862,221
2025-03-19	38.680	39.000	37.300	37.560	26.082	9,075,080
2025-03-18	34.660	40.850	33.700	40.100	27.846	14,392,168
2025-03-17	32.890	35.650	32.530	34.040	23.637	4,787,679
2025-03-14	31.640	33.100	31.000	32.750	22.742	2,179,969
2025-03-13	32.100	32.240	31.090	31.640	21.971	1,463,952
2025-03-12	31.600	32.700	31.250	32.060	22.262	1,675,356
2025-03-11	32.500	32.500	30.710	31.410	21.811	1,779,136
2025-03-10	32.270	32.290	31.280	32.000	22.221	1,454,800
2025-03-07	31.930	32.570	31.610	32.030	22.242	1,555,512
2025-03-06	32.190	32.810	31.670	31.920	22.165	1,976,240
2025-03-05	31.210	32.180	31.010	32.150	22.325	1,562,176
2025-03-04	31.010	32.150	30.750	31.200	21.665	1,844,416
2025-03-03	31.500	32.350	30.570	31.040	21.554	2,187,007
2025-02-28	33.900	33.900	31.050	31.250	21.700	2,633,257
2025-02-27	34.820	34.970	33.030	33.650	23.367	3,082,254
2025-02-26	35.260	36.220	34.400	35.010	24.311	2,766,906
2025-02-25	35.850	36.510	34.990	35.250	24.478	2,641,114
2025-02-24	35.690	36.310	34.500	35.850	24.894	2,738,358
2025-02-21	33.550	36.020	33.390	35.450	24.616	3,156,874
2025-02-20	33.710	34.730	33.370	33.560	23.304	2,758,133
2025-02-19	31.320	33.730	31.070	33.690	23.394	3,960,852
2025-02-18	30.590	31.600	30.310	31.330	21.756	2,562,193
2025-02-17	29.990	30.720	29.990	30.600	21.249	1,252,622
2025-02-14	30.990	31.060	29.590	29.990	20.825	2,046,114
2025-02-13	31.800	31.800	30.400	30.620	21.263	1,507,912
2025-02-12	31.450	31.820	31.060	31.500	21.874	1,608,075
2025-02-11	31.550	31.930	30.730	31.450	21.839	2,077,852
2025-02-10	30.500	31.310	29.680	31.300	21.735	2,565,056
2025-02-07	30.670	31.260	30.180	30.730	21.339	2,460,239
2025-02-06	29.000	31.240	28.360	30.500	21.179	2,996,742
2025-02-05	29.750	29.760	28.000	28.600	19.860	1,431,899
2025-01-27	28.680	29.350	28.400	28.420	19.735	1,095,206
2025-01-24	28.300	28.920	28.000	28.690	19.922	1,590,050
2025-01-23	29.160	29.650	28.400	28.400	19.721	1,645,266
2025-01-22	29.650	29.700	28.380	29.090	20.200	1,580,698
2025-01-21	29.880	29.900	29.050	29.650	20.589	1,190,518

← NewerPage 7 of 20 · 1,189 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.