Hangzhou Zongheng Commun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	14.810	15.020	14.710	14.960	14.960	3,686,023
2023-10-26	14.600	14.960	14.550	14.840	14.840	4,702,577
2023-10-25	14.320	14.730	14.230	14.680	14.680	4,325,784
2023-10-24	13.850	14.520	13.840	14.320	14.320	3,467,228
2023-10-23	14.000	14.180	13.750	13.820	13.820	2,813,733
2023-10-20	14.110	14.250	13.960	14.000	14.000	2,751,811
2023-10-19	14.270	14.380	14.030	14.140	14.140	3,134,590
2023-10-18	14.500	14.500	14.180	14.300	14.300	3,658,625
2023-10-17	14.020	14.630	14.020	14.500	14.500	5,309,432
2023-10-16	13.970	14.150	13.910	14.100	14.100	1,898,730
2023-10-13	13.940	14.090	13.880	14.010	14.010	1,539,961
2023-10-12	13.970	14.130	13.910	13.940	13.940	2,553,716
2023-10-11	14.140	14.150	13.920	13.990	13.990	1,809,692
2023-10-10	13.890	14.120	13.850	14.090	14.090	2,643,843
2023-10-09	13.730	13.950	13.730	13.900	13.900	3,271,000
2023-09-28	13.500	13.780	13.420	13.740	13.740	2,605,533
2023-09-27	13.480	13.600	13.320	13.490	13.490	2,131,778
2023-09-26	13.360	13.620	13.340	13.460	13.460	2,802,725
2023-09-25	13.320	13.550	13.310	13.400	13.400	2,696,468
2023-09-22	13.520	13.520	13.310	13.410	13.410	2,119,171
2023-09-21	13.350	13.490	13.300	13.360	13.360	2,718,870
2023-09-20	13.420	13.560	13.290	13.320	13.320	2,068,996
2023-09-19	13.550	13.580	13.400	13.520	13.520	2,247,785
2023-09-18	13.520	13.580	13.400	13.550	13.550	2,694,362
2023-09-15	13.880	13.880	13.330	13.550	13.550	5,848,668
2023-09-14	13.860	14.010	13.680	13.830	13.830	4,090,589
2023-09-13	13.640	13.970	13.610	13.830	13.830	4,443,376
2023-09-12	13.680	13.730	13.480	13.690	13.690	3,845,461
2023-09-11	13.400	14.180	13.400	13.700	13.700	6,392,895
2023-09-08	12.960	13.380	12.920	13.350	13.350	3,810,972
2023-09-07	13.010	13.190	12.960	13.000	13.000	2,916,165
2023-09-06	12.950	13.070	12.830	13.020	13.020	2,766,686
2023-09-05	12.760	12.980	12.650	12.950	12.950	3,152,928
2023-09-04	12.690	12.770	12.540	12.760	12.760	2,972,484
2023-09-01	12.500	12.670	12.380	12.670	12.670	2,442,352
2023-08-31	12.420	12.640	12.370	12.570	12.570	3,098,411
2023-08-30	12.160	12.660	12.150	12.540	12.540	4,994,886
2023-08-29	11.930	12.200	11.850	12.170	12.170	3,615,374
2023-08-28	12.350	12.420	11.800	11.930	11.930	4,102,695
2023-08-25	12.280	12.280	11.900	11.960	11.960	3,585,215
2023-08-24	12.090	12.250	12.010	12.060	12.060	1,611,327
2023-08-23	12.270	12.270	12.060	12.060	12.060	2,053,300
2023-08-22	12.220	12.300	12.090	12.300	12.300	2,974,537
2023-08-21	12.110	12.320	12.050	12.130	12.130	2,065,795
2023-08-18	12.120	12.250	12.050	12.100	12.100	2,850,712
2023-08-17	11.840	12.160	11.710	12.120	12.120	2,495,630
2023-08-16	12.010	12.070	11.920	11.970	11.970	1,843,760
2023-08-15	12.100	12.200	12.030	12.050	12.050	2,007,650
2023-08-14	12.100	12.260	12.040	12.120	12.120	2,848,363
2023-08-11	12.200	12.350	12.110	12.140	12.140	2,682,701
2023-08-10	12.250	12.310	12.150	12.160	12.160	2,018,400
2023-08-09	12.220	12.460	12.210	12.240	12.240	2,169,526
2023-08-08	12.220	12.440	12.150	12.270	12.270	2,822,200
2023-08-07	12.170	12.310	12.130	12.170	12.170	2,367,660
2023-08-04	12.010	12.220	12.000	12.150	12.150	2,280,634
2023-08-03	12.050	12.050	11.900	12.010	12.010	1,718,366
2023-08-02	12.080	12.080	11.940	12.050	12.050	1,268,704
2023-08-01	12.020	12.110	11.980	12.050	12.050	1,225,740
2023-07-31	12.130	12.220	12.080	12.130	12.130	1,925,286
2023-07-28	12.010	12.310	11.930	12.130	12.130	2,168,717

← NewerPage 13 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.