Hangzhou Zongheng Commun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	11.980	12.040	11.910	12.000	12.000	1,430,586
2023-07-26	12.130	12.130	11.890	11.920	11.920	1,507,320
2023-07-25	12.120	12.180	12.050	12.070	12.070	1,211,888
2023-07-24	11.920	12.060	11.790	11.970	11.970	1,454,400
2023-07-21	11.890	12.120	11.880	11.920	11.920	1,457,840
2023-07-20	12.120	12.180	11.850	11.870	11.870	2,296,666
2023-07-19	12.190	12.270	12.080	12.110	12.110	1,436,770
2023-07-18	12.290	12.310	12.130	12.190	12.190	1,473,812
2023-07-17	12.230	12.280	12.110	12.260	12.260	1,325,194
2023-07-14	12.170	12.350	12.150	12.230	12.230	1,488,525
2023-07-13	12.120	12.240	12.020	12.170	12.170	1,967,900
2023-07-12	12.360	12.440	12.060	12.110	12.110	1,968,172
2023-07-11	12.300	12.390	12.120	12.360	12.360	1,303,390
2023-07-10	12.330	12.390	12.240	12.320	12.320	1,480,659
2023-07-07	12.390	12.490	12.190	12.260	12.260	1,433,923
2023-07-06	12.330	12.530	12.280	12.440	12.440	1,863,329
2023-07-05	12.430	12.430	12.310	12.330	12.330	1,235,064
2023-07-04	12.260	12.450	12.120	12.420	12.420	2,718,086
2023-07-03	12.210	12.320	12.020	12.270	12.270	3,112,713
2023-06-30	12.370	12.510	12.170	12.290	12.290	3,895,003
2023-06-29	11.940	12.520	11.940	12.520	12.520	2,907,478
2023-06-28	12.320	12.340	11.890	12.170	12.170	2,630,878
2023-06-27	12.030	12.290	11.960	12.260	12.260	2,140,200
2023-06-26	12.120	12.260	12.000	12.010	12.010	2,328,557
2023-06-21	12.340	12.380	12.140	12.140	12.140	2,062,366
2023-06-20	12.740	12.740	12.320	12.370	12.320	2,490,438
2023-06-19	12.710	12.820	12.620	12.670	12.619	1,529,463
2023-06-16	12.770	12.780	12.520	12.720	12.669	2,060,475
2023-06-15	12.850	12.920	12.700	12.730	12.679	1,600,960
2023-06-14	12.880	12.920	12.710	12.810	12.758	1,478,154
2023-06-13	12.840	12.900	12.630	12.860	12.808	1,505,686
2023-06-12	12.830	12.900	12.660	12.730	12.679	1,419,200
2023-06-09	12.790	12.830	12.580	12.780	12.728	1,408,838
2023-06-08	12.850	12.980	12.700	12.720	12.669	1,371,448
2023-06-07	12.620	12.940	12.550	12.850	12.798	1,748,604
2023-06-06	12.870	12.980	12.610	12.610	12.559	2,083,308
2023-06-05	12.660	13.100	12.510	12.860	12.808	3,389,298
2023-06-02	12.810	12.930	12.680	12.690	12.639	1,798,629
2023-06-01	12.600	12.880	12.600	12.810	12.758	2,005,842
2023-05-31	12.520	12.840	12.490	12.700	12.649	2,292,810
2023-05-30	12.450	12.580	12.400	12.540	12.489	1,647,976
2023-05-29	12.420	12.600	12.340	12.480	12.430	2,417,119
2023-05-26	12.240	12.500	12.080	12.460	12.410	2,107,423
2023-05-25	12.250	12.390	12.030	12.230	12.181	3,098,416
2023-05-24	12.160	12.330	12.060	12.270	12.220	1,867,644
2023-05-23	12.240	12.330	12.080	12.130	12.081	1,410,392
2023-05-22	12.180	12.300	12.050	12.240	12.191	2,102,934
2023-05-19	12.060	12.230	11.900	12.150	12.101	2,658,513
2023-05-18	11.950	12.100	11.910	12.030	11.981	2,221,272
2023-05-17	11.690	11.900	11.620	11.880	11.832	1,674,592
2023-05-16	11.890	11.890	11.600	11.700	11.653	1,455,385
2023-05-15	12.120	12.120	11.640	11.840	11.792	3,283,704
2023-05-12	12.160	12.160	11.920	12.040	11.991	1,713,173
2023-05-11	12.130	12.190	11.980	12.040	11.991	1,710,460
2023-05-10	12.050	12.110	11.900	12.040	11.991	1,757,100
2023-05-09	12.100	12.450	12.040	12.050	12.001	2,350,844
2023-05-08	12.200	12.380	12.090	12.230	12.181	1,905,867
2023-05-05	12.400	12.400	12.040	12.130	12.081	2,178,662
2023-05-04	12.420	12.500	12.000	12.320	12.270	2,572,625
2023-04-28	12.080	12.490	12.060	12.420	12.370	2,642,224

← NewerPage 14 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.