Hangzhou Zongheng Commun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	11.860	11.960	11.660	11.810	11.810	3,357,513
2024-04-24	11.310	11.930	11.310	11.930	11.930	4,412,824
2024-04-23	11.140	11.600	11.140	11.400	11.400	6,350,006
2024-04-22	11.600	11.620	10.890	11.050	11.050	8,254,497
2024-04-19	12.230	12.300	11.460	11.610	11.610	5,544,559
2024-04-18	12.430	12.590	11.980	12.260	12.260	4,463,979
2024-04-17	11.230	12.140	11.200	12.140	12.140	3,079,944
2024-04-16	11.810	12.150	11.030	11.040	11.040	4,940,667
2024-04-15	12.840	13.010	12.020	12.200	12.200	5,148,954
2024-04-12	12.820	13.230	12.820	12.940	12.940	2,591,583
2024-04-11	13.040	13.250	12.690	12.790	12.790	2,597,026
2024-04-10	13.550	13.560	12.980	13.040	13.040	2,816,994
2024-04-09	13.390	13.590	13.230	13.540	13.540	2,211,300
2024-04-08	13.760	13.800	13.380	13.380	13.380	2,631,108
2024-04-03	14.020	14.040	13.560	13.810	13.810	3,268,139
2024-04-02	14.370	14.400	13.890	14.080	14.080	4,758,493
2024-04-01	14.450	14.850	14.250	14.370	14.370	9,132,779
2024-03-29	13.900	14.450	13.800	14.250	14.250	4,560,884
2024-03-28	13.590	13.840	13.100	13.640	13.640	3,446,243
2024-03-27	13.530	13.650	13.280	13.300	13.300	2,719,950
2024-03-26	13.660	13.880	13.360	13.570	13.570	4,913,340
2024-03-25	14.100	14.220	13.700	13.700	13.700	3,682,174
2024-03-22	14.490	14.550	14.050	14.110	14.110	4,081,970
2024-03-21	14.560	14.680	14.400	14.570	14.570	2,220,630
2024-03-20	14.380	14.600	14.340	14.560	14.560	3,040,900
2024-03-19	14.310	14.500	14.230	14.390	14.390	2,561,915
2024-03-18	14.180	14.400	14.000	14.300	14.300	2,958,569
2024-03-15	13.960	14.060	13.810	14.000	14.000	2,897,080
2024-03-14	14.260	14.270	13.720	13.990	13.990	3,880,499
2024-03-13	14.090	14.490	14.070	14.330	14.330	5,422,082
2024-03-12	14.010	14.150	13.800	14.020	14.020	3,061,065
2024-03-11	13.250	14.050	13.110	14.050	14.050	6,850,417
2024-03-08	13.200	13.310	13.080	13.300	13.300	1,983,858
2024-03-07	13.320	13.470	13.000	13.130	13.130	2,776,157
2024-03-06	13.240	13.330	13.070	13.260	13.260	2,314,384
2024-03-05	13.310	13.450	13.130	13.340	13.340	2,464,020
2024-03-04	13.490	13.680	13.220	13.500	13.500	3,566,200
2024-03-01	13.160	13.430	13.000	13.430	13.430	4,365,358
2024-02-29	12.810	13.300	12.780	13.200	13.200	4,500,990
2024-02-28	13.460	13.830	12.810	12.910	12.910	6,690,758
2024-02-27	13.320	13.620	13.180	13.590	13.590	3,331,926
2024-02-26	13.300	13.800	13.050	13.360	13.360	6,730,282
2024-02-23	12.870	13.390	12.720	13.380	13.380	5,784,392
2024-02-22	12.370	12.870	12.370	12.870	12.870	4,439,509
2024-02-21	12.250	12.860	12.130	12.500	12.500	7,302,352
2024-02-20	11.870	12.390	11.510	12.390	12.390	6,482,437
2024-02-19	10.910	11.770	10.910	11.770	11.770	7,333,619
2024-02-08	9.980	10.750	9.610	10.700	10.700	7,124,244
2024-02-07	10.150	10.190	9.620	9.790	9.790	8,233,626
2024-02-06	9.200	10.460	8.630	10.190	10.190	9,483,382
2024-02-05	10.400	10.490	9.510	9.510	9.510	5,853,109
2024-02-02	11.220	11.410	10.170	10.570	10.570	5,625,249
2024-02-01	11.090	11.440	10.850	11.140	11.140	5,335,700
2024-01-31	11.720	11.770	11.010	11.090	11.090	4,622,439
2024-01-30	12.170	12.230	11.540	11.590	11.590	5,289,889
2024-01-29	12.790	12.830	11.990	12.240	12.240	4,832,950
2024-01-26	12.460	12.900	12.440	12.740	12.740	5,533,350
2024-01-25	12.150	12.500	12.100	12.440	12.440	6,392,843
2024-01-24	12.390	12.500	11.900	12.170	12.170	5,550,710
2024-01-23	12.450	12.450	12.090	12.210	12.210	4,986,350

← NewerPage 11 of 21 · 1,212 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.