Hangzhou Zongheng Commun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	15.260	15.580	15.200	15.440	15.440	5,757,117
2025-04-22	15.200	15.350	15.020	15.180	15.180	3,912,590
2025-04-21	15.100	15.250	14.740	15.240	15.240	4,978,800
2025-04-18	14.770	15.080	14.620	14.910	14.910	4,322,891
2025-04-17	14.600	15.090	14.600	14.770	14.770	3,209,431
2025-04-16	15.020	15.100	14.460	14.770	14.770	4,319,099
2025-04-15	15.270	15.360	14.970	15.090	15.090	3,607,400
2025-04-14	15.210	15.490	15.180	15.250	15.250	5,302,362
2025-04-11	14.600	15.230	14.520	15.000	15.000	5,936,983
2025-04-10	14.730	15.190	14.730	14.800	14.800	10,671,284
2025-04-09	13.850	14.900	13.150	14.680	14.680	9,331,960
2025-04-08	14.620	14.810	13.900	14.350	14.350	9,182,055
2025-04-07	15.630	15.630	14.650	14.650	14.650	8,936,998
2025-04-03	16.080	16.470	16.020	16.280	16.280	5,544,100
2025-04-02	16.300	16.560	16.100	16.220	16.220	8,061,760
2025-04-01	16.660	16.820	16.440	16.550	16.550	5,148,905
2025-03-31	16.590	17.080	16.340	16.630	16.630	7,480,400
2025-03-28	17.200	17.230	16.360	16.420	16.420	6,794,884
2025-03-27	17.140	17.230	16.790	17.070	17.070	4,608,282
2025-03-26	16.770	17.300	16.750	17.140	17.140	6,428,000
2025-03-25	17.020	17.340	16.720	16.840	16.840	7,481,544
2025-03-24	17.480	17.630	16.500	17.000	17.000	10,772,656
2025-03-21	18.050	18.100	17.310	17.470	17.470	9,976,908
2025-03-20	18.460	18.700	18.060	18.200	18.200	8,304,106
2025-03-19	19.080	19.090	18.320	18.460	18.460	11,358,586
2025-03-18	19.150	19.660	18.940	19.150	19.150	15,614,572
2025-03-17	18.560	19.300	18.250	19.050	19.050	15,435,665
2025-03-14	18.690	18.720	17.930	18.580	18.580	13,460,042
2025-03-13	19.790	19.810	18.700	18.870	18.870	13,860,987
2025-03-12	19.250	20.340	19.090	19.960	19.960	23,072,066
2025-03-11	19.620	19.900	18.760	19.240	19.240	21,869,591
2025-03-10	20.860	21.420	19.900	20.120	20.120	23,894,262
2025-03-07	19.990	21.620	19.690	21.050	21.050	31,921,938
2025-03-06	20.460	20.910	20.020	20.100	20.100	34,814,316
2025-03-05	18.680	20.660	18.680	20.660	20.660	32,076,894
2025-03-04	18.730	19.030	18.120	18.780	18.780	18,646,457
2025-03-03	17.200	18.730	16.710	18.730	18.730	14,886,606
2025-02-28	18.510	18.520	16.910	17.030	17.030	11,568,902
2025-02-27	19.110	19.200	18.120	18.520	18.520	8,796,182
2025-02-26	18.890	19.250	18.600	19.000	19.000	11,155,126
2025-02-25	18.920	19.480	18.800	18.890	18.890	11,524,694
2025-02-24	18.980	19.680	18.400	19.300	19.300	21,076,743
2025-02-21	18.390	19.030	18.150	18.910	18.910	14,112,518
2025-02-20	17.800	18.610	17.780	18.310	18.310	11,012,594
2025-02-19	17.680	18.200	17.580	17.920	17.920	7,585,878
2025-02-18	18.160	18.500	17.520	17.690	17.690	9,379,968
2025-02-17	19.070	19.070	18.080	18.320	18.320	15,320,879
2025-02-14	18.750	19.470	18.260	19.080	19.080	20,854,262
2025-02-13	19.700	20.150	18.580	18.750	18.750	24,585,696
2025-02-12	18.550	19.780	18.520	19.100	19.100	23,011,691
2025-02-11	17.920	18.880	17.410	18.470	18.470	21,253,577
2025-02-10	17.690	18.170	17.600	17.920	17.920	20,766,599
2025-02-07	16.820	18.080	16.740	17.480	17.480	26,188,292
2025-02-06	15.770	17.280	15.620	16.880	16.880	18,161,849
2025-02-05	15.450	15.860	15.110	15.760	15.760	6,631,103
2025-01-27	15.560	15.800	15.280	15.300	15.300	7,211,418
2025-01-24	15.180	15.580	15.150	15.410	15.410	6,337,391
2025-01-23	15.290	15.680	15.250	15.290	15.290	7,067,180
2025-01-22	15.470	15.550	15.050	15.170	15.170	4,658,393
2025-01-21	15.400	15.470	15.020	15.410	15.410	5,566,319

← NewerPage 7 of 21 · 1,212 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.