Hangzhou Zongheng Commun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	13.390	13.400	13.280	13.370	13.370	2,164,888
2026-04-17	13.350	13.450	13.200	13.320	13.320	2,665,248
2026-04-16	13.070	13.440	13.010	13.390	13.390	4,615,630
2026-04-15	13.210	13.270	13.000	13.020	13.020	2,634,000
2026-04-14	13.220	13.510	13.100	13.190	13.190	2,424,358
2026-04-13	13.140	13.250	13.030	13.190	13.190	2,243,852
2026-04-10	13.300	13.320	13.100	13.170	13.170	3,016,416
2026-04-09	13.260	13.480	13.030	13.110	13.110	3,184,500
2026-04-08	13.200	13.390	12.880	13.370	13.370	4,412,960
2026-04-07	12.500	13.240	12.460	12.850	12.850	5,184,049
2026-04-03	12.950	12.980	12.460	12.500	12.500	2,497,930
2026-04-02	13.050	13.120	12.810	12.870	12.870	2,873,000
2026-04-01	13.200	13.300	12.910	13.080	13.080	3,340,100
2026-03-31	13.120	13.330	12.950	12.970	12.970	2,736,752
2026-03-30	12.910	13.210	12.860	13.180	13.180	2,647,906
2026-03-27	12.710	13.150	12.700	13.080	13.080	2,097,300
2026-03-26	13.260	13.290	12.870	12.950	12.950	2,689,052
2026-03-25	12.910	13.260	12.910	13.250	13.250	3,905,493
2026-03-24	12.650	12.870	12.440	12.840	12.840	5,018,602
2026-03-23	12.880	13.090	12.280	12.440	12.440	7,032,404
2026-03-20	13.790	13.880	13.210	13.230	13.230	4,943,836
2026-03-19	13.820	13.950	13.650	13.770	13.770	3,481,614
2026-03-18	13.620	14.000	13.560	13.990	13.990	4,449,375
2026-03-17	13.920	13.990	13.600	13.620	13.620	3,647,704
2026-03-16	13.670	13.920	13.670	13.920	13.920	3,238,923
2026-03-13	14.010	14.050	13.700	13.740	13.740	3,800,410
2026-03-12	14.000	14.250	13.880	14.050	14.050	3,301,534
2026-03-11	14.380	14.460	14.040	14.070	14.070	4,492,516
2026-03-10	14.250	14.550	14.230	14.330	14.330	3,798,193
2026-03-09	13.900	14.220	13.710	14.150	14.150	5,048,132
2026-03-06	13.850	14.120	13.830	14.120	14.120	4,162,730
2026-03-05	13.880	14.130	13.810	13.920	13.920	4,867,835
2026-03-04	13.480	13.970	13.460	13.720	13.720	6,396,497
2026-03-03	14.590	14.620	13.700	13.720	13.720	8,043,253
2026-03-02	14.710	14.950	14.380	14.430	14.430	7,238,285
2026-02-27	14.950	15.070	14.850	14.970	14.970	4,839,730
2026-02-26	14.960	15.040	14.800	14.980	14.980	6,630,862
2026-02-25	15.210	15.250	14.890	14.900	14.900	7,655,541
2026-02-24	15.610	15.690	15.130	15.210	15.210	7,529,422
2026-02-13	15.400	15.990	15.350	15.500	15.500	9,089,905
2026-02-12	15.890	15.890	15.090	15.480	15.480	11,471,970
2026-02-11	15.820	16.660	15.450	15.450	15.450	15,477,333
2026-02-10	15.300	15.630	15.300	15.450	15.450	10,008,314
2026-02-09	14.790	15.760	14.640	15.450	15.450	16,123,008
2026-02-06	14.300	14.700	14.160	14.520	14.520	9,092,191
2026-02-05	14.020	15.360	13.940	14.510	14.510	14,581,057
2026-02-04	14.180	14.240	13.950	14.070	14.070	7,191,616
2026-02-03	13.710	14.040	13.500	13.980	13.980	13,384,834
2026-02-02	14.320	14.470	13.860	13.860	13.860	14,707,463
2026-01-30	15.270	15.500	15.100	15.400	15.400	7,721,516
2026-01-29	15.230	15.650	15.020	15.240	15.240	9,432,253
2026-01-28	15.910	15.910	15.350	15.390	15.390	8,770,660
2026-01-27	15.680	15.920	15.400	15.910	15.910	8,995,106
2026-01-26	16.160	16.160	15.510	15.670	15.670	10,821,045
2026-01-23	16.130	16.230	16.040	16.160	16.160	10,655,642
2026-01-22	16.120	16.200	15.900	16.200	16.200	11,305,978
2026-01-21	15.860	16.340	15.860	16.280	16.280	17,615,652
2026-01-20	15.740	15.930	15.510	15.850	15.850	11,947,124
2026-01-19	15.700	15.870	15.390	15.660	15.660	12,544,888
2026-01-16	16.180	16.650	15.630	15.790	15.790	19,552,513

← NewerPage 3 of 5 · 242 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.