Hangzhou Zhengqiang Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 21.090 | 21.340 | 20.890 | 21.110 | 14.610 | 2,585,660 |
| 2024-10-24 | 21.210 | 22.000 | 20.700 | 21.090 | 14.596 | 2,971,122 |
| 2024-10-23 | 21.110 | 21.880 | 21.030 | 21.230 | 14.693 | 3,385,746 |
| 2024-10-22 | 20.630 | 21.380 | 20.210 | 21.200 | 14.673 | 3,760,582 |
| 2024-10-21 | 20.490 | 20.730 | 20.020 | 20.610 | 14.264 | 3,728,790 |
| 2024-10-18 | 19.550 | 20.490 | 19.400 | 20.200 | 13.980 | 3,163,272 |
| 2024-10-17 | 19.980 | 20.190 | 19.400 | 19.480 | 13.482 | 2,449,118 |
| 2024-10-16 | 19.300 | 20.200 | 18.950 | 19.700 | 13.634 | 2,955,050 |
| 2024-10-15 | 19.970 | 20.280 | 19.480 | 19.500 | 13.496 | 2,320,271 |
| 2024-10-14 | 19.800 | 20.120 | 19.200 | 20.000 | 13.842 | 3,289,804 |
| 2024-10-11 | 20.320 | 20.320 | 19.140 | 19.500 | 13.496 | 4,045,083 |
| 2024-10-10 | 20.770 | 21.020 | 19.930 | 20.290 | 14.043 | 4,283,718 |
| 2024-10-09 | 22.550 | 22.650 | 19.800 | 19.870 | 13.752 | 6,268,551 |
| 2024-10-08 | 24.800 | 24.800 | 22.060 | 23.490 | 16.258 | 9,337,659 |
| 2024-09-30 | 19.300 | 21.800 | 19.060 | 21.200 | 14.673 | 8,653,876 |
| 2024-09-27 | 18.260 | 19.250 | 18.080 | 18.890 | 13.074 | 5,766,558 |
| 2024-09-26 | 17.570 | 17.990 | 17.480 | 17.990 | 12.451 | 2,769,988 |
| 2024-09-25 | 17.680 | 18.030 | 17.560 | 17.580 | 12.167 | 3,296,441 |
| 2024-09-24 | 17.320 | 17.580 | 17.020 | 17.580 | 12.167 | 3,286,052 |
| 2024-09-23 | 17.470 | 17.800 | 17.170 | 17.240 | 11.932 | 2,895,158 |
| 2024-09-20 | 17.090 | 17.090 | 16.700 | 16.910 | 11.703 | 1,286,530 |
| 2024-09-19 | 16.850 | 17.180 | 16.640 | 17.050 | 11.800 | 1,328,390 |
| 2024-09-18 | 16.790 | 16.950 | 16.300 | 16.720 | 11.572 | 1,530,130 |
| 2024-09-13 | 17.650 | 17.650 | 16.800 | 16.830 | 11.648 | 2,465,436 |
| 2024-09-12 | 17.990 | 18.150 | 17.450 | 17.560 | 12.153 | 3,201,066 |
| 2024-09-11 | 17.290 | 18.600 | 17.200 | 18.050 | 12.492 | 4,941,266 |
| 2024-09-10 | 17.420 | 17.470 | 17.170 | 17.380 | 12.029 | 1,662,136 |
| 2024-09-09 | 17.730 | 17.900 | 17.300 | 17.410 | 12.049 | 2,370,340 |
| 2024-09-06 | 17.850 | 18.180 | 17.440 | 17.810 | 12.326 | 4,137,182 |
| 2024-09-05 | 17.500 | 18.390 | 17.400 | 18.100 | 12.527 | 5,651,807 |
| 2024-09-04 | 17.280 | 17.990 | 17.080 | 17.620 | 12.195 | 2,938,992 |
| 2024-09-03 | 16.920 | 17.410 | 16.880 | 17.290 | 11.966 | 1,435,000 |
| 2024-09-02 | 17.230 | 17.530 | 17.000 | 17.120 | 11.849 | 2,515,836 |
| 2024-08-30 | 16.990 | 17.660 | 16.700 | 17.530 | 12.133 | 4,979,709 |
| 2024-08-29 | 17.060 | 17.990 | 16.770 | 17.380 | 12.029 | 4,331,957 |
| 2024-08-28 | 16.490 | 17.540 | 16.360 | 16.960 | 11.738 | 2,788,926 |
| 2024-08-27 | 16.920 | 16.970 | 16.450 | 16.490 | 11.413 | 972,720 |
| 2024-08-26 | 16.710 | 17.130 | 16.620 | 16.960 | 11.738 | 933,380 |
| 2024-08-23 | 16.820 | 16.910 | 16.480 | 16.660 | 11.530 | 1,140,118 |
| 2024-08-22 | 17.180 | 17.670 | 16.830 | 16.880 | 11.683 | 1,313,662 |
| 2024-08-21 | 17.240 | 17.400 | 17.030 | 17.270 | 11.953 | 898,870 |
| 2024-08-20 | 17.590 | 17.610 | 17.090 | 17.180 | 11.890 | 1,272,880 |
| 2024-08-19 | 17.880 | 17.950 | 17.450 | 17.470 | 12.091 | 1,240,876 |
| 2024-08-16 | 17.930 | 18.100 | 17.860 | 17.890 | 12.382 | 1,210,160 |
| 2024-08-15 | 17.780 | 18.070 | 17.570 | 17.920 | 12.402 | 1,498,882 |
| 2024-08-14 | 17.970 | 17.980 | 17.750 | 17.850 | 12.354 | 866,880 |
| 2024-08-13 | 17.500 | 17.890 | 17.360 | 17.890 | 12.382 | 1,052,128 |
| 2024-08-12 | 17.660 | 17.730 | 17.350 | 17.530 | 12.133 | 1,306,158 |
| 2024-08-09 | 18.170 | 18.230 | 17.670 | 17.680 | 12.236 | 1,290,240 |
| 2024-08-08 | 18.270 | 18.270 | 17.610 | 17.940 | 12.416 | 1,868,083 |
| 2024-08-07 | 18.070 | 18.330 | 17.970 | 18.270 | 12.645 | 1,479,088 |
| 2024-08-06 | 17.910 | 18.220 | 17.730 | 18.120 | 12.541 | 1,487,906 |
| 2024-08-05 | 18.390 | 18.480 | 17.660 | 17.670 | 12.229 | 2,712,542 |
| 2024-08-02 | 18.700 | 18.950 | 18.410 | 18.460 | 12.776 | 2,666,631 |
| 2024-08-01 | 18.880 | 19.230 | 18.730 | 18.970 | 13.129 | 3,138,002 |
| 2024-07-31 | 18.370 | 18.910 | 18.300 | 18.880 | 13.067 | 2,813,496 |
| 2024-07-30 | 18.300 | 18.500 | 18.020 | 18.390 | 12.728 | 1,594,978 |
| 2024-07-29 | 18.580 | 18.800 | 18.380 | 18.470 | 12.783 | 1,745,403 |
| 2024-07-26 | 18.110 | 18.630 | 18.110 | 18.580 | 12.859 | 2,164,610 |
| 2024-07-25 | 17.700 | 18.250 | 17.500 | 18.120 | 12.541 | 2,067,800 |
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.