Hangzhou Zongheng Commun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	12.100	12.280	11.610	11.950	11.864	7,326,328
2022-01-28	11.730	12.410	11.540	11.880	11.794	9,257,391
2022-01-27	12.100	12.150	11.590	11.620	11.536	12,622,091
2022-01-26	11.620	12.670	11.620	12.200	12.112	18,191,922
2022-01-25	12.170	12.200	11.450	11.520	11.437	10,058,306
2022-01-24	12.380	12.480	11.960	12.120	12.032	7,306,934
2022-01-21	12.160	12.680	11.940	12.390	12.300	9,293,067
2022-01-20	12.290	12.850	12.140	12.380	12.290	11,468,224
2022-01-19	11.970	12.570	11.950	12.550	12.459	14,182,983
2022-01-18	12.170	12.320	11.770	11.970	11.883	12,494,562
2022-01-17	11.980	12.580	11.570	12.390	12.300	18,845,740
2022-01-14	11.680	12.880	11.560	11.900	11.814	20,186,183
2022-01-13	11.780	11.950	11.550	11.880	11.794	12,871,491
2022-01-12	11.800	12.120	11.310	11.950	11.864	23,859,652
2022-01-11	10.570	11.530	10.510	11.530	11.447	13,729,887
2022-01-10	10.260	10.540	10.160	10.480	10.404	3,183,002
2022-01-07	10.390	10.540	10.230	10.250	10.176	2,443,995
2022-01-06	10.370	10.480	10.300	10.380	10.305	1,791,430
2022-01-05	10.470	10.610	10.290	10.370	10.295	2,366,232
2022-01-04	10.270	10.540	10.260	10.500	10.424	3,680,302
2021-12-31	10.160	10.330	10.050	10.280	10.206	2,324,647
2021-12-30	10.170	10.210	10.040	10.100	10.027	1,421,502
2021-12-29	10.010	10.190	9.860	10.090	10.017	1,904,262
2021-12-28	9.950	10.100	9.880	9.990	9.918	1,310,495
2021-12-27	9.930	9.980	9.770	9.910	9.838	1,053,239
2021-12-24	10.050	10.110	9.820	9.820	9.749	2,403,238
2021-12-23	10.380	10.380	10.030	10.060	9.987	2,615,726
2021-12-22	10.250	10.360	10.160	10.200	10.126	1,939,535
2021-12-21	10.050	10.240	10.000	10.230	10.156	1,767,696
2021-12-20	10.150	10.230	10.080	10.100	10.027	2,020,900
2021-12-17	10.210	10.240	10.120	10.140	10.067	1,744,688
2021-12-16	10.150	10.250	10.130	10.170	10.096	1,650,500
2021-12-15	10.300	10.300	10.080	10.170	10.096	2,275,230
2021-12-14	9.970	10.390	9.970	10.280	10.206	4,445,394
2021-12-13	10.230	10.230	9.930	9.950	9.878	3,235,846
2021-12-10	10.160	10.240	10.100	10.200	10.126	1,576,070
2021-12-09	10.240	10.360	10.180	10.250	10.176	1,928,073
2021-12-08	10.360	10.370	10.130	10.200	10.126	3,301,506
2021-12-07	10.430	10.530	10.200	10.300	10.226	2,780,113
2021-12-06	10.540	10.590	10.290	10.370	10.295	2,711,619
2021-12-03	10.460	10.700	10.350	10.540	10.464	2,690,631
2021-12-02	10.670	10.800	10.470	10.480	10.404	2,837,070
2021-12-01	10.270	10.680	10.250	10.650	10.573	4,540,527
2021-11-30	10.300	10.500	10.200	10.390	10.315	3,013,236
2021-11-29	10.330	10.390	10.200	10.290	10.216	2,695,856
2021-11-26	10.530	10.590	10.260	10.430	10.355	3,791,305
2021-11-25	10.660	10.680	10.450	10.500	10.424	3,753,357
2021-11-24	10.390	10.760	10.300	10.660	10.583	5,963,414
2021-11-23	10.300	10.600	10.220	10.430	10.355	6,229,412
2021-11-22	10.540	10.550	10.130	10.270	10.196	10,355,723
2021-11-19	9.330	10.250	9.330	10.250	10.176	9,935,305
2021-11-18	9.490	9.490	9.320	9.320	9.253	1,374,581
2021-11-17	9.330	9.490	9.320	9.460	9.392	1,478,957
2021-11-16	9.490	9.520	9.320	9.360	9.292	2,153,272
2021-11-15	9.320	9.510	9.260	9.480	9.411	2,037,702
2021-11-12	9.190	9.340	9.140	9.330	9.263	1,292,835
2021-11-11	9.120	9.300	9.100	9.240	9.173	1,913,826
2021-11-10	9.110	9.120	8.970	9.100	9.034	1,279,845
2021-11-09	9.060	9.080	8.960	9.060	8.995	969,090
2021-11-08	8.940	9.060	8.880	9.000	8.935	1,052,662

← NewerPage 20 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.