Hangzhou Zhengqiang Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 30.150 | 30.900 | 29.230 | 29.710 | 20.631 | 2,093,812 |
| 2025-01-17 | 30.240 | 30.910 | 30.000 | 30.150 | 20.936 | 1,918,623 |
| 2025-01-16 | 29.280 | 30.780 | 29.010 | 30.600 | 21.249 | 2,321,508 |
| 2025-01-15 | 29.620 | 29.940 | 29.020 | 29.200 | 20.276 | 1,406,678 |
| 2025-01-14 | 28.390 | 29.770 | 28.320 | 29.600 | 20.554 | 1,810,334 |
| 2025-01-13 | 28.230 | 28.690 | 27.160 | 28.110 | 19.520 | 1,257,788 |
| 2025-01-10 | 28.550 | 29.660 | 28.120 | 28.200 | 19.582 | 1,806,924 |
| 2025-01-09 | 28.800 | 28.950 | 28.030 | 28.560 | 19.832 | 1,322,094 |
| 2025-01-08 | 29.520 | 29.930 | 28.000 | 28.410 | 19.728 | 2,151,328 |
| 2025-01-07 | 28.590 | 29.680 | 28.500 | 29.520 | 20.499 | 1,507,699 |
| 2025-01-06 | 28.130 | 29.180 | 26.820 | 29.000 | 20.138 | 1,962,044 |
| 2025-01-03 | 29.630 | 29.900 | 27.900 | 28.130 | 19.534 | 1,782,788 |
| 2025-01-02 | 31.600 | 31.600 | 29.230 | 29.450 | 20.450 | 2,428,062 |
| 2024-12-31 | 31.940 | 32.280 | 30.450 | 30.910 | 21.464 | 1,831,349 |
| 2024-12-30 | 30.950 | 32.290 | 30.500 | 31.700 | 22.013 | 2,118,104 |
| 2024-12-27 | 31.900 | 32.500 | 30.800 | 30.990 | 21.519 | 2,217,280 |
| 2024-12-26 | 30.250 | 32.560 | 29.240 | 31.600 | 21.943 | 3,362,955 |
| 2024-12-25 | 30.850 | 31.000 | 29.360 | 29.520 | 20.431 | 1,627,514 |
| 2024-12-24 | 30.290 | 31.620 | 29.340 | 30.200 | 20.901 | 2,290,064 |
| 2024-12-23 | 31.530 | 32.100 | 29.680 | 29.750 | 20.590 | 3,292,016 |
| 2024-12-20 | 29.500 | 31.390 | 29.080 | 31.150 | 21.559 | 3,010,672 |
| 2024-12-19 | 28.860 | 29.300 | 28.350 | 29.150 | 20.175 | 1,798,398 |
| 2024-12-18 | 29.440 | 29.480 | 28.290 | 28.760 | 19.905 | 1,979,754 |
| 2024-12-17 | 30.890 | 30.970 | 28.960 | 29.120 | 20.154 | 2,727,831 |
| 2024-12-16 | 31.090 | 31.600 | 30.360 | 30.860 | 21.358 | 3,430,142 |
| 2024-12-13 | 31.750 | 32.160 | 31.400 | 31.430 | 21.753 | 1,810,102 |
| 2024-12-12 | 31.850 | 32.320 | 31.200 | 31.750 | 21.974 | 3,130,680 |
| 2024-12-11 | 32.440 | 32.600 | 30.860 | 31.600 | 21.870 | 3,233,258 |
| 2024-12-10 | 33.100 | 33.540 | 31.580 | 32.440 | 22.452 | 3,874,920 |
| 2024-12-09 | 31.400 | 32.710 | 30.840 | 31.520 | 21.815 | 3,381,268 |
| 2024-12-06 | 31.520 | 32.000 | 30.530 | 31.400 | 21.732 | 3,104,409 |
| 2024-12-05 | 29.980 | 31.490 | 29.200 | 31.210 | 21.601 | 4,797,690 |
| 2024-12-04 | 30.520 | 30.520 | 29.370 | 29.510 | 20.424 | 3,221,190 |
| 2024-12-03 | 29.260 | 30.990 | 28.840 | 30.660 | 21.220 | 5,679,109 |
| 2024-12-02 | 29.810 | 29.990 | 27.910 | 29.260 | 20.251 | 8,525,472 |
| 2024-11-29 | 27.330 | 30.030 | 26.570 | 29.570 | 20.465 | 8,036,852 |
| 2024-11-28 | 25.600 | 27.800 | 25.200 | 27.330 | 18.915 | 8,904,301 |
| 2024-11-27 | 24.020 | 26.250 | 23.810 | 25.950 | 17.960 | 7,197,661 |
| 2024-11-26 | 24.120 | 24.690 | 23.730 | 24.190 | 16.742 | 3,130,953 |
| 2024-11-25 | 24.500 | 25.700 | 23.890 | 24.360 | 16.860 | 5,190,922 |
| 2024-11-22 | 24.780 | 24.980 | 23.780 | 24.040 | 16.638 | 6,879,418 |
| 2024-11-21 | 23.400 | 26.980 | 23.200 | 24.570 | 17.005 | 9,085,230 |
| 2024-11-20 | 23.050 | 23.760 | 23.020 | 23.500 | 16.264 | 2,270,527 |
| 2024-11-19 | 22.360 | 23.370 | 22.210 | 23.270 | 16.105 | 2,297,670 |
| 2024-11-18 | 23.330 | 23.770 | 22.000 | 22.350 | 15.468 | 2,663,220 |
| 2024-11-15 | 22.690 | 23.950 | 22.450 | 23.370 | 16.174 | 5,236,095 |
| 2024-11-14 | 23.300 | 23.470 | 22.530 | 22.950 | 15.884 | 2,241,001 |
| 2024-11-13 | 23.550 | 23.860 | 22.650 | 23.300 | 16.126 | 3,032,190 |
| 2024-11-12 | 23.600 | 24.180 | 23.200 | 23.410 | 16.202 | 3,393,761 |
| 2024-11-11 | 23.450 | 24.200 | 23.200 | 23.600 | 16.334 | 4,756,710 |
| 2024-11-08 | 24.000 | 24.160 | 23.140 | 23.680 | 16.389 | 4,738,392 |
| 2024-11-07 | 23.310 | 24.380 | 23.110 | 23.760 | 16.444 | 4,825,294 |
| 2024-11-06 | 23.400 | 24.010 | 22.850 | 23.690 | 16.396 | 6,827,508 |
| 2024-11-05 | 22.970 | 23.610 | 22.520 | 23.400 | 16.195 | 7,320,003 |
| 2024-11-04 | 21.620 | 23.400 | 21.550 | 23.200 | 16.057 | 6,507,148 |
| 2024-11-01 | 22.200 | 22.770 | 21.530 | 21.720 | 15.032 | 6,161,822 |
| 2024-10-31 | 20.690 | 22.580 | 20.690 | 22.290 | 15.427 | 6,733,633 |
| 2024-10-30 | 20.610 | 21.280 | 20.300 | 20.650 | 14.292 | 2,708,493 |
| 2024-10-29 | 21.410 | 21.560 | 20.600 | 20.680 | 14.313 | 2,524,858 |
| 2024-10-28 | 21.230 | 21.340 | 20.960 | 21.270 | 14.721 | 2,296,616 |
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.