Hangzhou Zongheng Commun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	10.840	10.950	10.220	10.300	10.258	23,469,754
2022-08-01	9.880	10.730	9.720	10.730	10.687	11,918,061
2022-07-29	9.940	9.970	9.730	9.750	9.711	2,402,712
2022-07-28	9.840	10.020	9.740	9.860	9.820	3,861,138
2022-07-27	9.630	9.830	9.560	9.770	9.731	3,173,111
2022-07-26	9.570	9.660	9.400	9.630	9.591	2,191,370
2022-07-25	9.720	9.750	9.460	9.530	9.492	2,382,122
2022-07-22	9.680	9.740	9.460	9.580	9.541	2,231,578
2022-07-21	9.690	9.860	9.590	9.600	9.561	2,776,694
2022-07-20	9.700	9.700	9.550	9.680	9.641	2,791,053
2022-07-19	9.490	9.690	9.400	9.620	9.581	3,804,434
2022-07-18	9.000	9.500	8.980	9.430	9.392	4,739,398
2022-07-15	9.320	9.420	9.020	9.020	8.984	4,380,106
2022-07-14	9.420	9.470	9.330	9.340	9.302	2,231,521
2022-07-13	9.190	9.490	9.120	9.470	9.432	3,465,151
2022-07-12	9.320	9.420	9.150	9.180	9.143	2,583,226
2022-07-11	9.480	9.530	9.300	9.370	9.332	2,601,903
2022-07-08	9.400	9.760	9.400	9.520	9.482	4,111,608
2022-07-07	9.370	9.540	9.330	9.360	9.292	3,311,095
2022-07-06	9.530	9.560	9.300	9.330	9.263	3,788,310
2022-07-05	9.750	9.850	9.380	9.570	9.501	5,037,840
2022-07-04	9.840	9.880	9.680	9.820	9.749	3,872,914
2022-07-01	9.960	10.080	9.850	9.860	9.789	4,542,231
2022-06-30	10.030	10.170	9.950	9.990	9.918	4,485,020
2022-06-29	10.170	10.320	9.950	10.020	9.948	7,096,330
2022-06-28	9.900	10.250	9.850	10.140	10.067	6,450,269
2022-06-27	9.960	9.970	9.800	9.900	9.828	3,641,268
2022-06-24	9.880	9.950	9.700	9.920	9.848	4,061,303
2022-06-23	9.560	9.830	9.530	9.810	9.739	3,357,227
2022-06-22	10.000	10.070	9.600	9.600	9.531	4,626,090
2022-06-21	9.910	10.060	9.800	9.930	9.858	4,012,400
2022-06-20	9.940	10.030	9.840	9.930	9.858	3,341,477
2022-06-17	10.100	10.100	9.780	9.960	9.888	4,711,953
2022-06-16	9.790	10.180	9.790	10.170	10.096	5,631,429
2022-06-15	9.820	10.050	9.820	9.830	9.759	5,348,725
2022-06-14	9.800	9.830	9.500	9.830	9.759	3,706,623
2022-06-13	9.820	9.900	9.730	9.830	9.759	2,942,790
2022-06-10	9.750	9.930	9.730	9.890	9.819	3,377,442
2022-06-09	10.050	10.050	9.750	9.890	9.819	3,418,708
2022-06-08	9.980	10.100	9.760	10.080	10.007	4,497,442
2022-06-07	10.100	10.280	9.900	9.990	9.918	4,610,135
2022-06-06	10.160	10.340	9.980	10.100	10.027	6,488,320
2022-06-02	10.010	10.130	9.740	10.110	10.037	5,347,865
2022-06-01	9.850	10.230	9.820	9.930	9.858	9,881,392
2022-05-31	9.550	9.950	9.510	9.830	9.759	9,418,594
2022-05-30	9.580	9.710	9.420	9.500	9.431	5,433,462
2022-05-27	9.590	9.760	9.510	9.570	9.501	6,810,285
2022-05-26	9.740	10.080	9.430	9.670	9.600	10,040,481
2022-05-25	9.640	9.720	8.740	9.710	9.640	11,737,579
2022-05-24	10.070	10.160	9.550	9.710	9.640	16,777,392
2022-05-23	9.380	10.240	9.350	10.240	10.166	18,485,648
2022-05-20	9.410	9.480	9.250	9.310	9.243	3,564,744
2022-05-19	9.170	9.400	9.040	9.370	9.302	2,891,934
2022-05-18	9.150	9.530	9.150	9.270	9.203	3,776,807
2022-05-17	9.240	9.350	9.040	9.150	9.084	2,800,160
2022-05-16	9.470	9.500	9.200	9.240	9.173	3,526,390
2022-05-13	9.540	9.580	9.270	9.400	9.332	2,580,564
2022-05-12	9.290	9.560	9.260	9.510	9.441	3,184,010
2022-05-11	9.450	9.850	9.340	9.340	9.272	5,503,474
2022-05-10	9.290	9.440	9.150	9.440	9.372	4,288,985

← NewerPage 18 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.