Hangzhou Zongheng Commun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	12.150	12.200	11.950	12.040	11.991	2,035,732
2023-04-26	12.160	12.300	11.980	12.110	12.061	2,211,326
2023-04-25	12.410	12.470	12.020	12.150	12.101	2,594,700
2023-04-24	12.100	12.820	12.080	12.410	12.360	4,130,449
2023-04-21	12.850	13.120	11.950	12.080	12.031	5,726,204
2023-04-20	13.010	13.060	12.780	12.890	12.838	1,831,572
2023-04-19	13.070	13.270	13.000	13.010	12.957	2,691,472
2023-04-18	13.430	13.430	12.890	13.080	13.027	3,391,460
2023-04-17	13.650	13.680	12.950	13.050	12.997	5,674,048
2023-04-14	13.410	13.680	13.250	13.480	13.426	2,654,343
2023-04-13	13.720	13.720	13.450	13.500	13.445	2,977,985
2023-04-12	13.630	13.770	13.550	13.680	13.625	2,687,180
2023-04-11	13.620	13.730	13.440	13.630	13.575	2,206,480
2023-04-10	13.770	13.900	13.550	13.590	13.535	3,869,443
2023-04-07	14.000	14.000	13.640	13.750	13.694	2,209,950
2023-04-06	13.800	14.080	13.700	13.900	13.844	2,959,733
2023-04-04	13.860	14.100	13.800	13.920	13.864	3,474,295
2023-04-03	13.870	13.900	13.580	13.870	13.814	3,516,137
2023-03-31	13.550	13.770	13.430	13.740	13.685	2,507,057
2023-03-30	13.830	13.830	13.400	13.470	13.416	4,490,627
2023-03-29	13.870	14.020	13.720	13.880	13.824	2,740,409
2023-03-28	13.950	13.980	13.700	13.810	13.754	2,804,790
2023-03-27	13.670	14.000	13.670	13.910	13.854	4,650,352
2023-03-24	13.760	13.830	13.570	13.670	13.615	2,440,869
2023-03-23	13.750	13.900	13.650	13.810	13.754	2,846,522
2023-03-22	13.580	13.820	13.470	13.750	13.694	3,094,501
2023-03-21	13.390	13.540	13.290	13.480	13.426	1,848,690
2023-03-20	13.400	13.670	13.350	13.390	13.336	2,736,690
2023-03-17	13.160	13.520	13.110	13.460	13.406	3,236,960
2023-03-16	13.350	13.390	13.070	13.070	13.017	2,656,712
2023-03-15	13.420	13.750	13.340	13.490	13.436	2,463,752
2023-03-14	13.680	13.680	13.260	13.320	13.266	2,682,980
2023-03-13	13.370	13.780	13.370	13.700	13.645	4,093,205
2023-03-10	13.520	13.580	13.360	13.410	13.356	2,672,262
2023-03-09	13.700	13.720	13.330	13.520	13.465	3,028,250
2023-03-08	13.190	13.600	13.190	13.600	13.545	3,055,871
2023-03-07	13.960	14.080	13.160	13.240	13.187	5,841,570
2023-03-06	13.900	14.080	13.700	13.840	13.784	5,721,064
2023-03-03	14.350	14.390	14.120	14.140	14.083	3,478,288
2023-03-02	14.370	14.510	14.250	14.370	14.312	3,409,590
2023-03-01	14.060	14.560	14.050	14.370	14.312	4,838,149
2023-02-28	14.150	14.390	13.950	14.060	14.003	3,403,380
2023-02-27	14.300	14.300	13.940	13.960	13.904	3,994,395
2023-02-24	14.370	14.440	14.200	14.350	14.292	2,253,866
2023-02-23	14.580	14.600	14.190	14.370	14.312	4,472,430
2023-02-22	14.250	14.660	14.160	14.600	14.541	4,717,220
2023-02-21	14.480	14.480	14.100	14.230	14.173	4,700,190
2023-02-20	14.280	14.540	14.200	14.400	14.342	3,753,106
2023-02-17	14.370	14.500	14.080	14.190	14.133	4,094,829
2023-02-16	14.500	14.900	14.160	14.370	14.312	6,769,903
2023-02-15	14.310	14.730	14.110	14.550	14.491	5,891,497
2023-02-14	14.220	14.650	14.170	14.260	14.202	3,503,439
2023-02-13	14.370	14.370	14.080	14.180	14.123	5,546,291
2023-02-10	14.090	14.640	14.030	14.200	14.143	8,106,524
2023-02-09	14.540	14.660	13.950	14.020	13.963	10,271,064
2023-02-08	14.340	15.250	14.310	14.620	14.561	11,308,515
2023-02-07	14.600	14.660	14.160	14.430	14.372	9,250,656
2023-02-06	13.850	14.800	13.770	14.710	14.651	12,342,272
2023-02-03	13.460	14.100	13.250	13.850	13.794	7,902,110
2023-02-02	13.160	13.600	13.130	13.420	13.366	5,221,022

← NewerPage 15 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.