Hangzhou Zongheng Commun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	16.000	17.810	16.000	17.320	17.320	37,589,094
2024-10-24	16.800	17.160	15.900	16.230	16.230	36,855,032
2024-10-23	19.970	19.970	17.450	17.510	17.510	67,488,916
2024-10-22	19.030	19.030	19.030	19.030	19.030	4,504,331
2024-10-21	17.300	17.300	17.300	17.300	17.300	3,415,895
2024-10-18	15.400	15.730	15.100	15.730	15.730	13,037,750
2024-10-17	14.300	14.300	13.550	14.300	14.300	19,253,627
2024-10-16	13.030	13.250	12.860	13.000	13.000	4,582,945
2024-10-15	13.060	13.690	12.900	13.230	13.230	6,845,793
2024-10-14	12.850	13.140	12.830	13.010	13.010	5,355,387
2024-10-11	13.270	13.350	12.560	12.760	12.760	4,924,409
2024-10-10	13.290	13.540	13.020	13.130	13.130	6,062,728
2024-10-09	14.000	14.200	13.110	13.110	13.110	8,767,713
2024-10-08	15.220	15.220	13.810	14.570	14.570	14,649,363
2024-09-30	13.500	14.050	13.060	13.840	13.840	11,470,134
2024-09-27	12.550	12.900	12.500	12.900	12.900	3,158,337
2024-09-26	12.220	12.450	12.180	12.450	12.450	3,367,696
2024-09-25	12.220	12.500	12.170	12.220	12.220	3,473,677
2024-09-24	11.980	12.130	11.670	12.110	12.110	2,985,300
2024-09-23	11.700	12.070	11.700	11.960	11.960	2,117,370
2024-09-20	11.750	11.980	11.680	11.760	11.760	1,994,900
2024-09-19	11.800	11.830	11.500	11.740	11.740	1,875,656
2024-09-18	12.070	12.200	11.570	11.610	11.610	3,003,546
2024-09-13	12.230	12.250	12.000	12.080	12.080	1,882,845
2024-09-12	12.270	12.430	12.120	12.190	12.190	1,939,200
2024-09-11	12.630	12.650	12.200	12.240	12.240	3,135,300
2024-09-10	12.280	12.710	12.200	12.650	12.650	4,116,074
2024-09-09	12.230	12.320	12.010	12.240	12.240	2,301,490
2024-09-06	12.340	12.380	12.090	12.190	12.190	2,289,300
2024-09-05	12.110	12.390	12.110	12.310	12.310	1,725,090
2024-09-04	12.310	12.360	12.030	12.260	12.260	2,493,450
2024-09-03	12.300	12.470	12.240	12.450	12.450	1,951,827
2024-09-02	12.540	12.670	12.260	12.260	12.260	3,793,000
2024-08-30	12.380	12.960	12.370	12.700	12.700	4,764,200
2024-08-29	12.230	12.430	11.950	12.380	12.380	2,378,960
2024-08-28	12.300	12.470	12.220	12.230	12.230	2,055,400
2024-08-27	12.310	12.400	12.160	12.370	12.370	2,216,400
2024-08-26	12.280	12.440	12.050	12.310	12.310	2,341,820
2024-08-23	12.560	12.560	12.040	12.300	12.300	4,264,960
2024-08-22	12.720	12.950	12.530	12.580	12.580	2,969,000
2024-08-21	12.730	12.890	12.510	12.830	12.830	2,444,796
2024-08-20	12.950	12.970	12.600	12.730	12.730	4,238,700
2024-08-19	13.240	13.400	12.920	12.980	12.980	4,976,310
2024-08-16	13.330	13.500	13.060	13.310	13.310	5,449,959
2024-08-15	13.100	13.680	13.020	13.390	13.390	6,374,999
2024-08-14	13.100	13.460	13.040	13.230	13.230	4,784,142
2024-08-13	13.190	13.190	12.900	13.160	13.160	4,643,207
2024-08-12	12.960	13.290	12.540	13.150	13.150	6,894,888
2024-08-09	13.660	14.090	13.080	13.120	13.120	12,384,107
2024-08-08	14.100	14.960	13.710	13.770	13.770	15,241,883
2024-08-07	13.340	14.580	13.310	14.230	14.230	19,487,802
2024-08-06	13.420	13.580	13.010	13.450	13.450	7,836,271
2024-08-05	13.620	13.950	13.130	13.160	13.160	13,665,135
2024-08-02	13.250	13.970	13.250	13.770	13.770	16,303,105
2024-08-01	14.120	14.120	13.390	13.580	13.580	13,575,476
2024-07-31	13.520	13.850	13.290	13.610	13.610	18,014,020
2024-07-30	13.450	14.100	12.840	13.520	13.520	22,570,025
2024-07-29	11.960	13.240	11.870	13.240	13.240	16,289,301
2024-07-26	11.900	12.060	11.870	12.040	12.040	2,853,280
2024-07-25	11.720	12.370	11.560	12.040	12.040	2,696,157

← NewerPage 9 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.