Hangzhou Zongheng Commun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 15.700 | 15.760 | 15.270 | 15.350 | 15.350 | 6,254,557 |
| 2025-01-17 | 15.920 | 16.100 | 15.390 | 15.430 | 15.430 | 9,579,561 |
| 2025-01-16 | 15.810 | 16.290 | 15.670 | 15.920 | 15.920 | 12,648,367 |
| 2025-01-15 | 15.010 | 15.970 | 14.950 | 15.570 | 15.570 | 13,709,856 |
| 2025-01-14 | 13.950 | 15.120 | 13.950 | 15.010 | 15.010 | 9,920,232 |
| 2025-01-13 | 13.790 | 14.160 | 13.400 | 13.950 | 13.950 | 4,506,463 |
| 2025-01-10 | 14.240 | 14.700 | 13.910 | 13.950 | 13.950 | 7,705,810 |
| 2025-01-09 | 14.180 | 14.520 | 14.170 | 14.360 | 14.360 | 5,838,161 |
| 2025-01-08 | 14.500 | 14.540 | 13.840 | 14.350 | 14.350 | 7,601,188 |
| 2025-01-07 | 14.220 | 14.580 | 14.090 | 14.570 | 14.570 | 7,675,285 |
| 2025-01-06 | 14.830 | 15.070 | 14.200 | 14.360 | 14.360 | 7,114,125 |
| 2025-01-03 | 15.490 | 15.600 | 14.710 | 14.750 | 14.750 | 8,981,191 |
| 2025-01-02 | 15.820 | 16.250 | 15.230 | 15.410 | 15.410 | 8,961,996 |
| 2024-12-31 | 16.820 | 17.150 | 16.000 | 16.000 | 16.000 | 10,315,801 |
| 2024-12-30 | 16.920 | 17.280 | 16.410 | 16.800 | 16.800 | 14,617,575 |
| 2024-12-27 | 16.300 | 17.550 | 16.300 | 16.940 | 16.940 | 23,311,746 |
| 2024-12-26 | 15.990 | 16.580 | 15.920 | 16.310 | 16.310 | 10,095,920 |
| 2024-12-25 | 15.800 | 16.770 | 15.100 | 16.100 | 16.100 | 14,294,565 |
| 2024-12-24 | 16.190 | 16.450 | 15.600 | 15.930 | 15.930 | 9,402,218 |
| 2024-12-23 | 16.990 | 17.500 | 16.000 | 16.100 | 16.100 | 11,922,310 |
| 2024-12-20 | 16.500 | 17.140 | 16.390 | 16.890 | 16.890 | 9,915,980 |
| 2024-12-19 | 16.300 | 16.790 | 16.240 | 16.680 | 16.680 | 10,537,211 |
| 2024-12-18 | 16.340 | 16.840 | 15.810 | 16.470 | 16.470 | 8,771,262 |
| 2024-12-17 | 17.570 | 17.570 | 16.260 | 16.270 | 16.270 | 14,342,438 |
| 2024-12-16 | 17.700 | 18.330 | 17.400 | 17.630 | 17.630 | 17,951,056 |
| 2024-12-13 | 17.280 | 18.310 | 17.170 | 17.750 | 17.750 | 25,283,713 |
| 2024-12-12 | 17.180 | 17.400 | 16.900 | 17.360 | 17.360 | 14,294,650 |
| 2024-12-11 | 16.490 | 17.080 | 16.380 | 17.070 | 17.070 | 13,739,784 |
| 2024-12-10 | 16.630 | 16.750 | 16.400 | 16.500 | 16.500 | 9,811,681 |
| 2024-12-09 | 16.530 | 16.650 | 16.120 | 16.290 | 16.290 | 7,082,892 |
| 2024-12-06 | 16.650 | 16.760 | 16.280 | 16.530 | 16.530 | 7,634,112 |
| 2024-12-05 | 16.250 | 16.770 | 16.110 | 16.640 | 16.640 | 7,474,943 |
| 2024-12-04 | 16.790 | 16.790 | 16.180 | 16.300 | 16.300 | 8,588,837 |
| 2024-12-03 | 16.650 | 16.870 | 16.450 | 16.810 | 16.810 | 10,869,280 |
| 2024-12-02 | 16.150 | 16.700 | 16.150 | 16.640 | 16.640 | 12,471,631 |
| 2024-11-29 | 16.130 | 16.410 | 15.810 | 16.230 | 16.230 | 12,062,249 |
| 2024-11-28 | 16.380 | 16.520 | 16.130 | 16.130 | 16.130 | 17,040,235 |
| 2024-11-27 | 15.490 | 16.920 | 15.490 | 16.710 | 16.710 | 22,574,300 |
| 2024-11-26 | 15.580 | 16.040 | 15.350 | 15.380 | 15.380 | 8,885,643 |
| 2024-11-25 | 15.670 | 15.820 | 15.170 | 15.570 | 15.570 | 10,884,034 |
| 2024-11-22 | 16.640 | 16.690 | 15.770 | 15.820 | 15.820 | 15,393,280 |
| 2024-11-21 | 16.650 | 16.850 | 16.500 | 16.720 | 16.720 | 10,000,670 |
| 2024-11-20 | 16.610 | 17.140 | 16.500 | 17.040 | 17.040 | 12,028,222 |
| 2024-11-19 | 16.650 | 16.830 | 16.110 | 16.680 | 16.680 | 10,066,744 |
| 2024-11-18 | 17.060 | 17.160 | 15.820 | 16.390 | 16.390 | 12,867,938 |
| 2024-11-15 | 17.770 | 17.890 | 16.850 | 17.050 | 17.050 | 15,481,560 |
| 2024-11-14 | 18.430 | 18.830 | 17.800 | 17.820 | 17.820 | 11,979,695 |
| 2024-11-13 | 18.800 | 19.060 | 18.090 | 18.440 | 18.440 | 13,306,769 |
| 2024-11-12 | 19.680 | 19.850 | 18.760 | 18.990 | 18.990 | 18,120,935 |
| 2024-11-11 | 19.410 | 20.200 | 18.780 | 19.850 | 19.850 | 24,109,128 |
| 2024-11-08 | 19.300 | 20.550 | 19.200 | 19.520 | 19.520 | 31,413,687 |
| 2024-11-07 | 19.190 | 21.310 | 18.310 | 20.090 | 20.090 | 50,517,131 |
| 2024-11-06 | 18.980 | 19.370 | 18.810 | 19.370 | 19.370 | 33,823,516 |
| 2024-11-05 | 17.610 | 17.870 | 17.400 | 17.610 | 17.610 | 16,019,681 |
| 2024-11-04 | 16.500 | 17.530 | 16.440 | 17.290 | 17.290 | 13,866,910 |
| 2024-11-01 | 18.190 | 18.370 | 16.930 | 16.930 | 16.930 | 23,526,258 |
| 2024-10-31 | 17.850 | 19.750 | 17.690 | 18.810 | 18.810 | 40,160,340 |
| 2024-10-30 | 16.520 | 18.070 | 16.270 | 17.950 | 17.950 | 28,775,732 |
| 2024-10-29 | 17.600 | 17.770 | 16.900 | 16.960 | 16.960 | 25,601,169 |
| 2024-10-28 | 17.280 | 18.360 | 17.040 | 17.920 | 17.920 | 36,749,404 |
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.