Hangzhou Zongheng Commun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	11.700	12.050	11.700	11.850	11.850	2,529,929
2024-07-23	11.890	12.050	11.770	11.840	11.840	3,600,620
2024-07-22	12.920	13.050	11.800	11.900	11.900	8,647,230
2024-07-19	12.790	12.860	12.620	12.790	12.790	2,359,400
2024-07-18	12.810	12.950	12.330	12.860	12.860	3,544,933
2024-07-17	12.810	12.900	12.750	12.850	12.850	2,242,170
2024-07-16	12.820	12.920	12.590	12.870	12.870	2,349,394
2024-07-15	12.610	12.950	12.410	12.820	12.820	3,285,036
2024-07-12	12.800	12.860	12.660	12.720	12.720	2,685,300
2024-07-11	12.990	13.060	12.690	12.830	12.830	4,681,598
2024-07-10	12.330	13.080	12.330	12.800	12.800	6,978,222
2024-07-09	11.660	12.430	11.570	12.390	12.390	4,569,422
2024-07-08	11.960	12.070	11.570	11.660	11.660	2,234,400
2024-07-05	11.580	11.580	11.580	11.580	11.580	0
2024-07-04	11.890	12.080	11.570	11.580	11.580	2,436,107
2024-07-03	12.120	12.250	11.830	11.890	11.890	2,329,530
2024-07-02	12.100	12.280	12.060	12.230	12.230	2,073,676
2024-07-01	12.470	12.680	12.040	12.190	12.190	3,352,490
2024-06-28	12.300	12.660	12.120	12.470	12.470	3,023,055
2024-06-27	12.800	12.850	12.430	12.440	12.440	3,641,250
2024-06-26	12.500	12.770	12.410	12.700	12.700	3,829,592
2024-06-25	12.480	12.770	12.420	12.580	12.580	3,788,600
2024-06-24	12.600	12.780	12.410	12.470	12.470	3,582,834
2024-06-21	12.530	12.820	12.400	12.790	12.790	2,804,215
2024-06-20	13.110	13.200	12.680	12.710	12.710	5,388,230
2024-06-19	13.200	13.430	13.050	13.200	13.200	6,241,700
2024-06-18	12.740	13.550	12.670	13.160	13.160	7,026,821
2024-06-17	12.620	12.850	12.530	12.750	12.750	2,673,784
2024-06-14	12.610	12.770	12.370	12.650	12.650	3,431,945
2024-06-13	12.040	12.650	12.000	12.570	12.570	6,005,550
2024-06-12	12.200	12.400	12.020	12.040	12.040	4,126,451
2024-06-11	11.460	12.460	11.190	12.150	12.150	6,055,596
2024-06-07	11.500	11.620	11.350	11.450	11.450	2,406,053
2024-06-06	11.780	11.980	11.220	11.250	11.250	4,339,856
2024-06-05	11.840	11.940	11.410	11.850	11.850	5,149,666
2024-06-04	12.700	12.700	11.610	12.000	12.000	9,208,340
2024-06-03	12.520	12.970	12.460	12.890	12.890	8,480,687
2024-05-31	12.260	12.680	12.210	12.590	12.590	4,699,116
2024-05-30	12.280	12.550	12.200	12.270	12.270	3,141,636
2024-05-29	12.420	12.710	12.220	12.240	12.240	3,834,060
2024-05-28	12.360	12.530	12.130	12.430	12.430	4,734,911
2024-05-27	12.500	12.730	12.110	12.350	12.350	4,889,538
2024-05-24	12.650	12.760	12.250	12.400	12.400	9,176,460
2024-05-23	12.880	13.110	12.670	12.980	12.980	12,838,297
2024-05-22	11.970	12.860	11.860	12.750	12.750	12,505,948
2024-05-21	11.940	12.050	11.810	11.910	11.910	3,194,215
2024-05-20	12.160	12.200	11.870	12.020	12.020	4,859,477
2024-05-17	12.030	12.390	12.030	12.240	12.240	5,195,709
2024-05-16	12.240	12.430	11.960	12.160	12.160	7,613,017
2024-05-15	11.750	12.680	11.680	12.260	12.260	12,136,619
2024-05-14	11.300	12.390	11.300	12.010	12.010	12,089,782
2024-05-13	11.680	11.680	11.210	11.260	11.260	2,989,370
2024-05-10	11.830	11.880	11.560	11.630	11.630	2,972,282
2024-05-09	11.960	11.980	11.780	11.780	11.780	2,380,782
2024-05-08	12.190	12.200	11.820	11.850	11.850	2,586,260
2024-05-07	12.220	12.270	12.060	12.150	12.150	2,225,305
2024-05-06	12.400	12.550	12.100	12.170	12.170	3,397,290
2024-04-30	12.400	12.580	12.130	12.360	12.360	3,901,005
2024-04-29	12.430	12.470	11.990	12.330	12.330	6,544,632
2024-04-26	11.870	12.380	11.760	12.340	12.340	5,140,977

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	0.0500 CNY
2022-07-08	0.0300 CNY
2021-05-19	0.0300 CNY
2020-06-08	0.0520 CNY
2019-05-16	0.0840 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.