Hangzhou Zongheng Commun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	15.590	16.280	15.490	15.740	15.740	13,126,387
2025-07-21	15.420	15.530	15.330	15.520	15.520	4,468,200
2025-07-18	15.600	15.680	15.370	15.420	15.420	4,032,146
2025-07-17	15.300	15.570	15.180	15.490	15.490	6,694,731
2025-07-16	15.240	15.500	15.240	15.370	15.370	5,329,216
2025-07-15	15.220	15.320	15.040	15.300	15.300	4,040,719
2025-07-14	15.170	15.340	15.120	15.270	15.270	3,396,490
2025-07-11	15.210	15.240	15.040	15.170	15.170	3,072,600
2025-07-10	15.170	15.240	15.090	15.210	15.210	3,445,791
2025-07-09	15.230	15.280	15.120	15.170	15.170	3,058,883
2025-07-08	14.930	15.420	14.860	15.230	15.230	5,818,060
2025-07-07	14.890	14.970	14.820	14.930	14.930	2,848,425
2025-07-04	15.180	15.180	14.800	14.890	14.890	3,801,810
2025-07-03	15.120	15.240	15.050	15.160	15.160	3,466,091
2025-07-02	15.250	15.270	14.950	15.070	15.070	3,913,574
2025-07-01	15.250	15.320	15.000	15.150	15.150	3,806,740
2025-06-30	15.000	15.270	15.000	15.250	15.250	4,860,143
2025-06-27	14.870	15.020	14.840	14.970	14.970	3,409,220
2025-06-26	14.920	15.070	14.820	14.870	14.870	4,137,201
2025-06-25	14.860	14.950	14.730	14.920	14.920	3,962,653
2025-06-24	14.580	14.880	14.450	14.850	14.850	4,456,260
2025-06-23	14.120	14.540	14.100	14.520	14.520	2,704,140
2025-06-20	14.470	14.600	14.250	14.330	14.330	3,263,588
2025-06-19	14.730	14.800	14.400	14.470	14.470	3,472,609
2025-06-18	14.680	14.740	14.550	14.680	14.680	2,548,555
2025-06-17	14.820	14.890	14.650	14.740	14.740	2,836,442
2025-06-16	14.650	15.100	14.600	14.810	14.810	3,863,239
2025-06-13	14.960	15.070	14.700	14.710	14.710	3,995,200
2025-06-12	15.070	15.190	14.940	15.100	15.100	3,463,502
2025-06-11	15.070	15.150	14.950	15.070	15.070	4,571,982
2025-06-10	15.330	15.360	14.860	15.070	15.070	5,815,140
2025-06-09	15.230	15.400	15.230	15.320	15.320	4,753,758
2025-06-06	15.290	15.360	15.140	15.230	15.230	4,370,064
2025-06-05	15.230	15.350	15.020	15.300	15.300	6,692,623
2025-06-04	15.150	15.390	15.150	15.230	15.230	5,581,149
2025-06-03	15.520	15.650	15.200	15.270	15.270	11,922,482
2025-05-30	15.100	15.860	14.800	15.510	15.510	15,225,575
2025-05-29	14.660	15.080	14.580	15.080	15.080	6,042,651
2025-05-28	14.740	14.840	14.300	14.580	14.580	3,007,700
2025-05-27	14.770	14.840	14.580	14.740	14.740	2,971,600
2025-05-26	14.630	14.870	14.630	14.840	14.840	3,846,276
2025-05-23	14.850	15.020	14.580	14.630	14.630	4,734,789
2025-05-22	15.230	15.410	14.920	14.930	14.930	4,703,800
2025-05-21	15.550	15.550	15.140	15.240	15.240	4,337,126
2025-05-20	15.460	15.570	15.170	15.560	15.560	4,933,801
2025-05-19	15.420	15.490	15.200	15.390	15.390	3,630,460
2025-05-16	15.290	15.490	15.230	15.420	15.420	3,432,000
2025-05-15	15.720	15.740	15.230	15.300	15.300	6,173,544
2025-05-14	15.880	16.090	15.710	15.800	15.800	4,765,684
2025-05-13	16.370	16.380	15.830	15.920	15.920	6,128,440
2025-05-12	15.820	16.140	15.730	16.090	16.090	6,932,826
2025-05-09	16.360	16.380	15.620	15.660	15.660	10,406,367
2025-05-08	16.230	16.370	16.000	16.360	16.360	8,903,322
2025-05-07	15.970	16.830	15.810	16.410	16.410	18,909,729
2025-05-06	15.590	15.850	15.560	15.810	15.810	8,168,397
2025-04-30	15.110	15.630	15.060	15.520	15.520	6,316,658
2025-04-29	15.000	15.370	14.760	15.100	15.100	3,874,282
2025-04-28	15.220	15.390	15.030	15.030	15.030	4,327,145
2025-04-25	15.070	15.450	15.030	15.240	15.240	4,864,634
2025-04-24	15.300	15.470	15.010	15.070	15.070	5,238,100

← NewerPage 6 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.