Hangzhou Zongheng Commun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	10.690	11.100	10.050	10.120	10.120	5,858,795
2026-07-16	10.420	10.800	10.300	10.490	10.490	4,112,700
2026-07-15	10.380	10.680	10.250	10.470	10.470	3,208,930
2026-07-14	10.200	10.420	10.040	10.410	10.410	3,109,200
2026-07-13	10.830	10.960	10.200	10.250	10.250	3,964,100
2026-07-10	10.650	11.180	10.460	10.900	10.900	4,971,760
2026-07-09	10.600	10.730	10.270	10.600	10.600	3,326,171
2026-07-08	10.780	10.880	10.530	10.600	10.600	3,309,899
2026-07-07	11.100	11.120	10.750	10.780	10.780	3,201,834
2026-07-06	11.410	11.410	11.040	11.130	11.130	3,544,550
2026-07-03	11.160	11.410	11.080	11.300	11.300	3,946,800
2026-07-02	11.110	11.640	11.080	11.180	11.180	5,644,737
2026-07-01	11.020	11.270	10.910	11.120	11.120	3,964,284
2026-06-30	10.990	11.170	10.810	11.020	11.020	4,366,900
2026-06-29	11.280	11.320	10.810	11.020	11.020	5,876,193
2026-06-26	11.410	11.680	11.210	11.380	11.380	5,324,430
2026-06-25	12.300	12.300	11.200	11.500	11.500	9,274,798
2026-06-24	12.590	12.630	12.090	12.310	12.310	6,753,382
2026-06-23	12.920	13.070	12.580	12.620	12.620	4,321,085
2026-06-22	13.210	13.300	12.470	12.920	12.920	8,549,650
2026-06-18	12.800	13.620	12.760	13.220	13.220	9,047,520
2026-06-17	12.800	12.970	12.690	12.890	12.890	3,782,813
2026-06-16	12.660	12.970	12.330	12.880	12.880	5,172,993
2026-06-15	12.880	13.040	12.610	12.700	12.700	5,221,468
2026-06-12	12.880	13.240	12.590	12.720	12.720	6,267,500
2026-06-11	13.150	13.390	12.520	12.740	12.740	7,570,111
2026-06-10	13.410	13.800	13.180	13.300	13.300	5,953,822
2026-06-09	13.190	13.890	12.830	13.540	13.540	7,950,447
2026-06-08	12.970	13.310	12.700	13.000	13.000	5,149,487
2026-06-05	13.310	13.460	12.940	13.240	13.240	5,189,699
2026-06-04	13.470	13.530	13.120	13.320	13.320	4,398,135
2026-06-03	13.310	13.910	13.280	13.530	13.530	7,385,452
2026-06-02	13.350	13.780	12.920	13.560	13.560	6,156,139
2026-06-01	12.870	13.820	12.820	13.390	13.390	5,861,134
2026-05-29	13.750	13.980	12.780	12.930	12.930	6,720,046
2026-05-28	13.510	13.820	13.150	13.670	13.670	6,760,011
2026-05-27	13.750	13.920	13.320	13.520	13.520	5,448,877
2026-05-26	13.590	13.960	13.560	13.890	13.890	5,095,345
2026-05-25	13.950	14.000	13.620	13.810	13.810	4,614,755
2026-05-22	13.540	13.990	13.470	13.890	13.890	5,220,047
2026-05-21	13.950	14.330	13.570	13.580	13.580	13,753,353
2026-05-20	13.850	14.110	13.690	13.900	13.900	5,813,653
2026-05-19	13.780	14.380	13.760	14.100	14.100	6,779,899
2026-05-18	13.990	13.990	13.570	13.840	13.840	5,412,053
2026-05-15	13.660	14.080	13.620	13.730	13.730	5,447,720
2026-05-14	14.280	14.350	13.670	13.670	13.670	7,605,890
2026-05-13	13.650	14.410	13.490	14.280	14.280	10,605,995
2026-05-12	13.650	13.780	13.430	13.680	13.680	6,112,894
2026-05-11	13.700	13.700	13.460	13.670	13.670	5,102,510
2026-05-08	13.500	13.650	13.440	13.610	13.610	4,025,008
2026-05-07	13.350	13.590	13.300	13.550	13.550	5,355,769
2026-05-06	13.250	13.420	13.230	13.370	13.370	6,277,751
2026-04-30	13.200	13.370	13.130	13.180	13.180	5,775,880
2026-04-29	12.410	13.090	12.410	12.950	12.950	7,360,536
2026-04-28	12.840	12.870	12.300	12.590	12.590	9,066,097
2026-04-27	12.880	13.200	12.720	13.200	13.200	3,473,939
2026-04-24	12.880	13.060	12.630	12.960	12.960	3,211,528
2026-04-23	13.410	13.480	12.980	13.030	13.030	4,397,704
2026-04-22	13.280	13.550	13.260	13.440	13.440	4,355,766
2026-04-21	13.440	13.450	13.130	13.260	13.260	2,390,710

← NewerPage 2 of 21 · 1,215 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.