Hangzhou Zongheng Commun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	17.160	17.160	16.290	16.390	16.390	27,193,587
2026-01-14	16.840	17.750	16.670	17.330	17.330	50,077,043
2026-01-13	16.400	16.780	15.710	16.540	16.540	36,400,663
2026-01-12	15.100	16.470	15.080	16.470	16.470	38,921,466
2026-01-09	14.870	14.990	14.760	14.970	14.970	5,529,528
2026-01-08	14.580	14.850	14.580	14.820	14.820	4,247,023
2026-01-07	14.730	14.750	14.560	14.630	14.630	3,669,520
2026-01-06	14.720	14.800	14.650	14.720	14.720	4,125,946
2026-01-05	14.580	14.750	14.510	14.720	14.720	5,123,463
2025-12-31	14.270	14.710	14.240	14.560	14.560	6,857,937
2025-12-30	14.260	14.490	14.180	14.270	14.270	4,189,766
2025-12-29	14.480	14.480	14.320	14.380	14.380	3,324,900
2025-12-26	14.460	14.560	14.310	14.380	14.380	3,584,485
2025-12-25	14.340	14.580	14.250	14.510	14.510	2,829,332
2025-12-24	14.180	14.350	14.070	14.330	14.330	2,297,677
2025-12-23	14.310	14.380	14.170	14.190	14.190	3,162,829
2025-12-22	14.270	14.470	14.210	14.300	14.300	3,364,706
2025-12-19	14.280	14.430	14.210	14.240	14.240	3,874,370
2025-12-18	14.020	14.370	14.010	14.260	14.260	3,728,390
2025-12-17	14.100	14.250	13.800	14.110	14.110	4,042,630
2025-12-16	14.410	14.490	14.180	14.190	14.190	3,342,579
2025-12-15	14.460	14.760	14.240	14.410	14.410	3,819,369
2025-12-12	14.630	14.780	14.420	14.470	14.470	4,516,484
2025-12-11	14.900	14.900	14.520	14.540	14.540	3,433,460
2025-12-10	14.860	14.960	14.720	14.890	14.890	3,221,130
2025-12-09	14.910	15.120	14.850	14.900	14.900	3,801,957
2025-12-08	14.740	15.000	14.690	14.910	14.910	4,919,884
2025-12-05	14.430	14.650	14.350	14.610	14.610	3,938,610
2025-12-04	14.750	14.860	14.460	14.480	14.480	4,175,087
2025-12-03	14.990	15.100	14.730	14.820	14.820	3,942,084
2025-12-02	15.140	15.140	14.970	15.030	15.030	3,469,933
2025-12-01	15.110	15.200	15.010	15.150	15.150	5,450,324
2025-11-28	14.950	15.060	14.880	15.030	15.030	4,122,202
2025-11-27	14.630	15.020	14.630	14.850	14.850	4,081,350
2025-11-26	14.950	15.040	14.670	14.700	14.700	4,193,600
2025-11-25	14.920	15.070	14.840	15.000	15.000	4,745,600
2025-11-24	14.580	14.920	14.450	14.880	14.880	4,807,430
2025-11-21	14.750	14.870	14.350	14.510	14.510	5,893,669
2025-11-20	14.600	14.940	14.600	14.800	14.800	5,298,767
2025-11-19	14.960	14.960	14.480	14.500	14.500	5,356,450
2025-11-18	15.040	15.090	14.860	14.960	14.960	3,520,479
2025-11-17	14.890	15.090	14.860	15.050	15.050	3,790,118
2025-11-14	14.940	15.070	14.840	14.920	14.920	3,598,799
2025-11-13	15.010	15.010	14.860	14.950	14.950	3,913,171
2025-11-12	14.970	15.040	14.810	15.020	15.020	4,244,228
2025-11-11	15.150	15.150	14.980	15.020	15.020	3,817,857
2025-11-10	14.970	15.200	14.970	15.140	15.140	5,054,204
2025-11-07	14.880	15.000	14.860	14.940	14.940	3,786,978
2025-11-06	15.000	15.070	14.930	14.990	14.990	3,727,305
2025-11-05	14.810	15.240	14.760	15.030	15.030	5,159,478
2025-11-04	15.110	15.110	14.880	14.970	14.970	3,653,022
2025-11-03	14.960	15.130	14.930	15.120	15.120	4,475,035
2025-10-31	14.990	15.150	14.860	15.020	15.020	5,338,522
2025-10-30	14.920	15.400	14.820	14.980	14.980	8,685,198
2025-10-29	15.050	15.550	14.850	14.910	14.910	8,712,106
2025-10-28	14.800	14.930	14.740	14.770	14.770	3,447,857
2025-10-27	14.940	15.250	14.800	14.880	14.880	7,550,920
2025-10-24	14.520	14.830	14.490	14.710	14.710	4,648,136
2025-10-23	14.450	14.650	14.310	14.560	14.560	2,814,771
2025-10-22	14.410	14.530	14.350	14.520	14.520	3,158,255

← NewerPage 4 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.