Hangzhou Zongheng Commun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	9.140	9.480	9.140	9.350	9.282	3,869,520
2022-05-06	9.110	9.460	9.060	9.160	9.094	3,670,912
2022-05-05	9.200	9.600	9.020	9.330	9.263	4,858,104
2022-04-29	8.990	9.510	8.990	9.210	9.143	4,778,728
2022-04-28	9.500	9.570	9.050	9.190	9.124	4,716,158
2022-04-27	9.310	9.690	8.390	9.630	9.560	9,172,349
2022-04-26	10.250	10.500	9.240	9.320	9.253	7,512,645
2022-04-25	11.130	11.130	10.060	10.100	10.027	7,108,185
2022-04-22	11.490	11.490	10.870	11.050	10.970	5,634,339
2022-04-21	12.200	12.220	11.290	11.340	11.258	6,706,266
2022-04-20	12.580	12.870	12.120	12.200	12.112	8,123,214
2022-04-19	12.100	12.700	12.100	12.470	12.380	11,058,460
2022-04-18	11.130	12.120	11.110	12.120	12.032	5,433,478
2022-04-15	11.160	11.240	10.630	11.020	10.940	7,135,491
2022-04-14	11.370	11.400	11.020	11.200	11.119	4,830,835
2022-04-13	11.800	11.840	11.230	11.250	11.169	5,071,220
2022-04-12	11.710	11.930	11.610	11.810	11.725	4,898,330
2022-04-11	11.870	12.270	11.440	11.710	11.625	8,619,499
2022-04-08	12.940	12.990	11.750	11.750	11.665	12,197,779
2022-04-07	13.190	13.190	12.800	13.060	12.966	7,496,387
2022-04-06	13.580	13.670	13.020	13.060	12.966	11,457,719
2022-04-01	13.920	14.000	13.200	13.320	13.224	20,912,423
2022-03-31	13.970	14.240	13.630	14.000	13.899	20,646,821
2022-03-30	12.900	14.140	12.900	13.900	13.799	23,674,812
2022-03-29	12.750	13.200	12.360	12.850	12.757	25,624,942
2022-03-28	11.160	12.340	11.070	12.340	12.251	17,870,067
2022-03-25	11.200	11.330	11.120	11.220	11.139	4,311,837
2022-03-24	11.550	11.650	11.210	11.230	11.149	7,448,875
2022-03-23	11.480	11.690	11.200	11.690	11.605	10,031,414
2022-03-22	11.470	11.690	11.400	11.480	11.397	6,631,847
2022-03-21	11.300	11.660	11.250	11.580	11.496	10,684,676
2022-03-18	11.300	11.460	10.920	11.390	11.308	13,387,182
2022-03-17	11.990	11.990	11.300	11.390	11.308	19,820,138
2022-03-16	11.990	12.750	11.990	11.990	11.903	21,986,488
2022-03-15	14.650	14.860	13.320	13.320	13.224	19,734,982
2022-03-14	14.700	15.030	14.420	14.800	14.693	10,982,490
2022-03-11	14.100	14.900	14.040	14.800	14.693	12,898,778
2022-03-10	14.410	14.580	13.910	14.230	14.127	15,350,849
2022-03-09	13.260	14.210	13.260	14.170	14.068	21,163,267
2022-03-08	13.210	13.420	12.850	13.250	13.154	10,816,352
2022-03-07	13.240	13.400	13.000	13.050	12.956	7,599,082
2022-03-04	13.150	13.650	13.060	13.200	13.105	10,000,899
2022-03-03	12.960	13.200	12.850	13.100	13.005	7,935,501
2022-03-02	12.530	12.950	12.410	12.900	12.807	7,605,148
2022-03-01	12.190	12.610	12.090	12.580	12.489	5,842,794
2022-02-28	12.170	12.240	11.720	12.190	12.102	4,840,759
2022-02-25	12.240	12.850	12.000	12.000	11.913	7,752,511
2022-02-24	12.500	12.670	11.880	12.130	12.042	10,559,051
2022-02-23	12.610	12.780	12.450	12.580	12.489	5,264,764
2022-02-22	12.600	13.080	12.530	12.630	12.539	6,866,596
2022-02-21	12.630	12.880	12.500	12.800	12.707	6,416,261
2022-02-18	13.000	13.000	12.550	12.630	12.539	7,561,680
2022-02-17	12.620	13.190	12.380	12.970	12.876	9,660,506
2022-02-16	12.490	12.800	12.370	12.620	12.529	5,046,113
2022-02-15	12.820	12.820	12.320	12.480	12.390	6,575,314
2022-02-14	12.500	12.950	12.450	12.840	12.747	7,319,985
2022-02-11	12.850	12.980	12.470	12.720	12.628	9,514,434
2022-02-10	12.960	13.120	12.750	13.000	12.906	11,012,297
2022-02-09	12.420	13.350	12.330	13.220	13.124	21,964,871
2022-02-08	11.890	12.660	11.680	12.600	12.509	16,203,046

← NewerPage 19 of 21 · 1,217 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.