Hangzhou Zongheng Commun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	10.980	11.200	10.920	11.170	11.125	5,421,689
2022-11-01	11.040	11.100	10.840	10.990	10.946	3,919,326
2022-10-31	10.800	11.220	10.800	11.000	10.956	3,453,111
2022-10-28	11.050	11.210	10.750	10.830	10.786	3,492,453
2022-10-27	11.380	11.400	11.060	11.150	11.105	3,564,530
2022-10-26	10.850	11.250	10.750	11.210	11.165	3,615,657
2022-10-25	10.920	11.040	10.650	10.780	10.736	3,505,236
2022-10-24	11.160	11.440	10.840	10.870	10.826	4,222,293
2022-10-21	11.270	11.380	11.120	11.200	11.155	3,124,936
2022-10-20	11.480	11.590	11.130	11.130	11.085	5,321,791
2022-10-19	11.610	11.640	11.250	11.490	11.444	4,828,757
2022-10-18	11.560	11.680	11.360	11.480	11.434	8,375,026
2022-10-17	11.170	11.670	11.020	11.510	11.464	8,562,889
2022-10-14	10.680	11.360	10.580	11.280	11.234	13,639,654
2022-10-13	9.850	10.810	9.700	10.810	10.766	10,956,360
2022-10-12	9.200	9.860	9.130	9.830	9.790	6,227,744
2022-10-11	8.850	9.290	8.850	9.250	9.213	2,807,358
2022-10-10	9.350	9.380	9.050	9.080	9.043	3,189,694
2022-09-30	9.460	9.560	9.280	9.280	9.243	2,279,106
2022-09-29	9.590	9.690	9.390	9.520	9.482	3,057,319
2022-09-28	9.820	9.850	9.470	9.480	9.442	3,327,800
2022-09-27	9.700	9.820	9.600	9.810	9.770	2,556,118
2022-09-26	9.770	9.770	9.530	9.600	9.561	4,322,197
2022-09-23	10.180	10.180	9.690	9.770	9.731	5,253,935
2022-09-22	10.050	10.270	10.020	10.100	10.059	3,592,114
2022-09-21	10.100	10.180	9.700	10.170	10.129	3,991,442
2022-09-20	10.020	10.210	10.020	10.090	10.049	3,657,722
2022-09-19	10.140	10.230	9.940	10.050	10.009	3,925,753
2022-09-16	10.330	10.460	10.150	10.150	10.109	4,551,898
2022-09-15	10.640	10.800	10.220	10.330	10.288	5,548,697
2022-09-14	10.730	10.880	10.500	10.630	10.587	6,310,185
2022-09-13	11.110	11.210	10.850	10.970	10.926	7,045,775
2022-09-09	11.300	11.380	10.980	11.100	11.055	7,421,530
2022-09-08	11.510	11.800	11.260	11.340	11.294	9,197,027
2022-09-07	11.940	12.050	11.550	11.700	11.653	14,222,638
2022-09-06	11.820	12.480	11.530	12.110	12.061	22,434,383
2022-09-05	12.510	12.800	11.720	11.880	11.832	29,469,046
2022-09-02	10.930	11.950	10.810	11.950	11.902	17,198,908
2022-09-01	10.520	11.100	10.520	10.860	10.816	7,609,776
2022-08-31	10.990	11.270	10.490	10.600	10.557	7,702,734
2022-08-30	10.740	11.240	10.640	10.850	10.806	8,958,797
2022-08-29	10.080	10.800	10.060	10.700	10.657	8,373,794
2022-08-26	10.700	11.110	10.550	10.610	10.567	7,691,776
2022-08-25	10.980	11.130	10.500	10.610	10.567	9,387,216
2022-08-24	11.220	11.560	10.840	11.140	11.095	14,308,529
2022-08-23	10.970	11.780	10.920	11.440	11.394	21,064,566
2022-08-22	11.010	11.080	10.680	10.710	10.667	7,609,731
2022-08-19	10.570	11.680	10.530	11.010	10.966	15,366,683
2022-08-18	10.540	10.720	10.340	10.660	10.617	4,525,676
2022-08-17	10.640	10.660	10.310	10.500	10.458	4,087,350
2022-08-16	10.670	10.800	10.480	10.560	10.517	5,359,937
2022-08-15	10.860	10.900	10.600	10.670	10.627	5,562,827
2022-08-12	10.930	11.040	10.820	10.850	10.806	5,551,334
2022-08-11	10.900	11.040	10.760	10.920	10.876	7,688,613
2022-08-10	10.800	11.080	10.630	10.900	10.856	10,063,224
2022-08-09	10.700	11.050	10.610	10.830	10.786	14,252,160
2022-08-08	10.710	10.710	10.400	10.610	10.567	7,068,072
2022-08-05	10.630	10.740	10.400	10.710	10.667	9,901,011
2022-08-04	10.500	10.770	10.340	10.720	10.677	10,807,367
2022-08-03	10.370	10.880	10.330	10.480	10.438	17,259,496

← NewerPage 17 of 21 · 1,213 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.