Hangzhou Zongheng Commun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	14.410	14.530	14.350	14.520	14.520	3,158,255
2025-10-21	14.310	14.520	14.150	14.490	14.490	4,228,892
2025-10-20	14.420	14.450	14.240	14.370	14.370	3,699,842
2025-10-17	14.660	14.670	14.220	14.240	14.240	5,605,635
2025-10-16	15.120	15.120	14.600	14.650	14.650	8,221,319
2025-10-15	14.920	15.290	14.820	15.110	15.110	5,937,390
2025-10-14	15.180	15.580	14.780	14.940	14.940	10,076,121
2025-10-13	14.870	15.080	14.760	15.070	15.070	6,995,900
2025-10-10	14.800	15.890	14.750	15.400	15.400	17,226,804
2025-10-09	14.800	14.880	14.640	14.740	14.740	4,126,423
2025-09-30	15.100	15.100	14.800	14.800	14.800	4,278,595
2025-09-29	14.700	15.100	14.430	14.990	14.990	6,186,861
2025-09-26	15.000	15.140	14.690	14.700	14.700	4,398,850
2025-09-25	15.160	15.300	15.020	15.050	15.050	5,118,246
2025-09-24	14.680	15.220	14.520	15.180	15.180	7,400,453
2025-09-23	14.600	14.840	14.320	14.780	14.780	5,977,445
2025-09-22	14.700	14.820	14.520	14.660	14.660	4,660,433
2025-09-19	15.050	15.050	14.600	14.710	14.710	5,701,920
2025-09-18	15.180	15.260	14.790	14.890	14.890	8,760,144
2025-09-17	15.400	15.410	15.180	15.220	15.220	5,904,513
2025-09-16	15.200	15.380	15.130	15.360	15.360	5,927,119
2025-09-15	15.400	15.410	15.160	15.230	15.230	5,789,341
2025-09-12	15.710	15.740	15.460	15.470	15.470	7,412,482
2025-09-11	15.600	15.770	15.420	15.740	15.740	7,865,052
2025-09-10	15.460	15.750	15.310	15.700	15.700	8,399,169
2025-09-09	15.470	15.740	15.180	15.450	15.450	8,794,015
2025-09-08	15.490	15.560	15.290	15.450	15.450	8,147,111
2025-09-05	15.390	15.790	15.150	15.550	15.550	10,181,704
2025-09-04	16.150	16.150	15.070	15.390	15.390	15,722,614
2025-09-03	17.250	17.260	16.320	16.490	16.490	16,985,736
2025-09-02	16.820	17.350	16.500	17.250	17.250	28,066,472
2025-09-01	16.450	16.850	16.280	16.840	16.840	21,041,292
2025-08-29	16.300	16.950	15.770	16.420	16.420	23,744,644
2025-08-28	15.930	16.240	15.430	16.140	16.140	10,874,999
2025-08-27	16.280	16.390	15.810	15.880	15.880	10,575,948
2025-08-26	16.040	16.290	15.900	16.220	16.220	9,981,904
2025-08-25	16.170	16.170	15.900	16.070	16.070	9,530,953
2025-08-22	16.010	16.080	15.850	16.040	16.040	6,883,326
2025-08-21	16.240	16.240	15.950	16.000	16.000	7,707,966
2025-08-20	15.970	16.220	15.820	16.200	16.200	7,466,844
2025-08-19	16.000	16.050	15.790	16.030	16.030	7,020,122
2025-08-18	15.670	16.050	15.630	15.920	15.920	11,015,655
2025-08-15	15.430	15.550	15.380	15.550	15.550	6,159,711
2025-08-14	15.730	15.770	15.330	15.380	15.380	6,734,507
2025-08-13	15.720	15.780	15.600	15.700	15.700	6,529,774
2025-08-12	15.980	15.980	15.670	15.720	15.720	6,051,145
2025-08-11	15.650	15.980	15.630	15.880	15.880	7,919,007
2025-08-08	16.100	16.200	15.810	15.850	15.850	10,162,610
2025-08-07	15.710	16.190	15.710	15.970	15.970	14,113,202
2025-08-06	15.610	15.750	15.610	15.710	15.710	5,339,360
2025-08-05	15.860	15.910	15.580	15.690	15.690	6,663,081
2025-08-04	15.150	15.750	15.110	15.710	15.710	12,186,162
2025-08-01	15.300	15.380	15.140	15.250	15.250	5,120,359
2025-07-31	15.310	15.560	15.250	15.300	15.300	5,174,709
2025-07-30	15.480	15.540	15.240	15.330	15.330	4,804,433
2025-07-29	15.600	15.620	15.350	15.510	15.510	5,414,348
2025-07-28	15.520	15.650	15.420	15.590	15.590	5,195,984
2025-07-25	15.600	15.600	15.430	15.490	15.490	3,754,252
2025-07-24	15.420	15.630	15.400	15.570	15.570	4,999,489
2025-07-23	15.650	15.700	15.360	15.380	15.380	7,577,109

← NewerPage 5 of 21 · 1,216 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.