Hangzhou Zongheng Commun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	12.920	13.340	12.710	13.210	13.157	5,512,372
2023-01-31	12.580	12.910	12.450	12.880	12.828	5,550,586
2023-01-30	12.370	12.600	12.370	12.520	12.469	3,597,770
2023-01-20	12.190	12.500	12.100	12.350	12.300	2,805,672
2023-01-19	12.120	12.320	12.080	12.180	12.131	2,140,314
2023-01-18	12.100	12.240	12.080	12.160	12.111	2,279,835
2023-01-17	12.340	12.340	12.040	12.140	12.091	2,891,426
2023-01-16	12.360	12.400	12.220	12.300	12.250	4,504,126
2023-01-13	12.520	12.560	12.310	12.340	12.290	5,093,630
2023-01-12	12.080	12.770	12.020	12.670	12.619	7,888,014
2023-01-11	12.010	12.290	12.000	12.080	12.031	3,189,163
2023-01-10	12.100	12.220	11.980	12.040	11.991	2,787,708
2023-01-09	12.060	12.170	11.810	12.080	12.031	6,113,274
2023-01-06	12.240	12.350	12.080	12.130	12.081	5,271,792
2023-01-05	12.260	12.510	12.030	12.260	12.210	5,984,675
2023-01-04	12.000	12.340	11.820	12.240	12.191	6,560,912
2023-01-03	11.420	12.010	11.320	11.960	11.912	7,188,272
2022-12-30	11.280	11.500	11.250	11.420	11.374	2,439,697
2022-12-29	11.500	11.630	11.310	11.310	11.264	3,383,172
2022-12-28	11.840	11.850	10.760	11.420	11.374	5,226,653
2022-12-27	11.730	11.990	11.550	11.720	11.673	4,274,328
2022-12-26	11.830	11.840	11.580	11.730	11.683	5,080,698
2022-12-23	11.500	11.970	11.480	11.890	11.842	5,578,842
2022-12-22	11.770	11.950	11.460	11.610	11.563	6,174,649
2022-12-21	11.700	11.840	11.540	11.760	11.713	3,433,520
2022-12-20	11.600	11.930	11.400	11.690	11.643	4,103,712
2022-12-19	11.670	11.900	11.490	11.720	11.673	3,880,118
2022-12-16	11.770	11.930	11.600	11.640	11.593	3,856,998
2022-12-15	11.800	11.980	11.700	11.800	11.752	3,979,584
2022-12-14	11.770	12.050	11.710	11.900	11.852	4,548,452
2022-12-13	11.940	11.940	11.660	11.790	11.742	4,032,238
2022-12-12	11.830	11.950	11.600	11.950	11.902	7,525,252
2022-12-09	11.700	11.830	11.480	11.810	11.762	5,824,264
2022-12-08	11.710	12.200	11.590	11.640	11.593	6,857,855
2022-12-07	11.610	11.750	11.500	11.710	11.663	4,579,850
2022-12-06	12.000	12.010	11.670	11.680	11.633	6,492,589
2022-12-05	12.000	12.100	11.710	11.960	11.912	10,178,396
2022-12-02	12.220	12.420	11.740	11.860	11.812	23,438,955
2022-12-01	10.950	12.050	10.950	12.050	12.001	12,392,711
2022-11-30	10.820	11.020	10.710	10.950	10.906	3,505,537
2022-11-29	10.800	10.920	10.650	10.820	10.776	2,776,584
2022-11-28	10.700	10.760	10.500	10.730	10.687	3,852,968
2022-11-25	10.700	10.870	10.680	10.760	10.717	3,177,017
2022-11-24	11.190	11.280	10.670	10.750	10.707	6,800,034
2022-11-23	11.300	11.470	10.990	11.130	11.085	5,470,538
2022-11-22	11.360	11.680	11.230	11.310	11.264	7,497,202
2022-11-21	11.460	11.610	11.310	11.410	11.364	3,431,220
2022-11-18	11.650	11.690	11.400	11.410	11.364	4,968,771
2022-11-17	11.690	11.850	11.540	11.650	11.603	4,790,361
2022-11-16	11.500	11.800	11.420	11.780	11.732	9,538,873
2022-11-15	11.350	11.520	11.250	11.520	11.473	4,135,908
2022-11-14	11.240	11.580	11.140	11.430	11.384	5,185,318
2022-11-11	11.200	11.410	11.110	11.180	11.135	6,044,601
2022-11-10	11.140	11.220	10.950	11.050	11.005	3,056,337
2022-11-09	11.360	11.360	11.060	11.120	11.075	3,095,930
2022-11-08	11.200	11.410	11.080	11.390	11.344	4,873,264
2022-11-07	11.100	11.490	11.050	11.270	11.224	5,225,497
2022-11-04	10.990	11.160	10.980	11.110	11.065	3,910,502
2022-11-03	11.130	11.130	10.830	10.990	10.946	4,305,243
2022-11-02	10.980	11.200	10.920	11.170	11.125	5,421,689

← NewerPage 16 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.