Hangzhou Zongheng Commun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	13.330	13.360	12.330	12.470	12.470	3,721,039
2024-01-19	13.600	13.680	13.320	13.350	13.350	2,495,408
2024-01-18	13.550	13.750	13.250	13.470	13.470	4,574,959
2024-01-17	14.070	14.070	13.600	13.600	13.600	2,039,801
2024-01-16	13.980	14.240	13.700	14.000	14.000	2,490,311
2024-01-15	14.390	14.390	14.000	14.080	14.080	2,734,070
2024-01-12	14.360	14.540	14.200	14.230	14.230	1,670,882
2024-01-11	14.280	14.430	14.030	14.430	14.430	1,639,030
2024-01-10	14.370	14.370	14.000	14.150	14.150	2,018,510
2024-01-09	14.210	14.480	14.210	14.360	14.360	2,176,778
2024-01-08	14.490	14.540	14.230	14.240	14.240	1,949,972
2024-01-05	14.780	14.880	14.380	14.490	14.490	2,081,344
2024-01-04	14.730	14.770	14.550	14.710	14.710	1,827,510
2024-01-03	14.710	14.800	14.540	14.700	14.700	2,082,852
2024-01-02	14.810	15.110	14.760	14.800	14.800	3,453,253
2023-12-29	14.440	14.930	14.250	14.740	14.740	2,959,326
2023-12-28	14.240	14.450	14.140	14.340	14.340	3,303,435
2023-12-27	14.140	14.330	14.100	14.330	14.330	2,436,516
2023-12-26	14.350	14.580	14.050	14.150	14.150	3,096,600
2023-12-25	14.550	14.700	14.220	14.360	14.360	3,810,760
2023-12-22	15.060	15.190	14.560	14.570	14.570	3,501,179
2023-12-21	14.560	15.150	14.560	15.040	15.040	3,386,366
2023-12-20	15.180	15.440	15.010	15.050	15.050	1,973,852
2023-12-19	15.180	15.380	14.990	15.230	15.230	3,017,251
2023-12-18	15.580	15.580	15.160	15.240	15.240	2,108,169
2023-12-15	15.690	15.750	15.400	15.420	15.420	1,859,675
2023-12-14	15.770	15.820	15.540	15.600	15.600	1,480,998
2023-12-13	15.860	15.960	15.640	15.660	15.660	1,485,452
2023-12-12	15.730	15.860	15.690	15.820	15.820	1,655,875
2023-12-11	15.600	15.810	15.500	15.770	15.770	3,288,560
2023-12-08	15.680	15.860	15.610	15.640	15.640	1,902,140
2023-12-07	15.610	15.870	15.600	15.730	15.730	2,254,104
2023-12-06	15.790	15.790	15.480	15.670	15.670	2,960,198
2023-12-05	15.890	16.050	15.650	15.660	15.660	3,287,905
2023-12-04	16.070	16.200	15.650	15.850	15.850	5,266,563
2023-12-01	16.130	16.290	15.990	16.040	16.040	2,835,910
2023-11-30	16.420	16.480	16.100	16.160	16.160	2,014,028
2023-11-29	16.180	16.660	16.180	16.340	16.340	3,826,622
2023-11-28	16.280	16.290	16.060	16.160	16.160	1,728,525
2023-11-27	16.110	16.250	15.950	16.130	16.130	2,107,198
2023-11-24	16.100	16.290	16.060	16.120	16.120	1,905,118
2023-11-23	16.040	16.170	15.910	16.170	16.170	1,917,286
2023-11-22	16.070	16.200	16.000	16.040	16.040	2,326,806
2023-11-21	16.330	16.430	16.020	16.060	16.060	3,665,229
2023-11-20	16.370	16.510	16.250	16.320	16.320	3,631,229
2023-11-17	16.260	16.380	16.110	16.370	16.370	2,932,695
2023-11-16	16.310	16.500	16.170	16.240	16.240	3,687,042
2023-11-15	16.450	16.510	16.260	16.410	16.410	5,257,519
2023-11-14	16.230	16.350	16.060	16.300	16.300	2,901,040
2023-11-13	15.770	16.250	15.770	16.230	16.230	3,869,763
2023-11-10	15.970	16.030	15.700	15.740	15.740	3,656,020
2023-11-09	16.100	16.370	15.910	15.980	15.980	3,666,560
2023-11-08	15.940	16.090	15.880	16.070	16.070	3,669,498
2023-11-07	16.010	16.170	15.840	16.000	16.000	4,265,794
2023-11-06	15.380	16.060	15.380	16.000	16.000	6,183,224
2023-11-03	15.200	15.540	15.200	15.330	15.330	3,559,945
2023-11-02	15.620	15.620	15.200	15.230	15.230	4,654,004
2023-11-01	15.590	15.990	15.370	15.670	15.670	5,388,146
2023-10-31	15.380	15.740	15.160	15.590	15.590	5,433,644
2023-10-30	15.040	15.470	14.950	15.420	15.420	5,183,184

← NewerPage 12 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.