Hangzhou Zongheng Commun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.290	12.910	11.970	12.310	12.310	9,640,500
2026-10-16	12.260	12.500	11.970	12.250	12.250	8,334,890
2026-10-15	12.220	12.590	11.940	11.990	11.990	8,119,470
2026-10-14	12.660	12.750	12.450	12.470	12.470	7,992,240
2026-10-13	12.230	12.820	12.180	12.750	12.750	14,327,646
2026-10-12	12.200	12.770	12.120	12.700	12.700	15,795,162
2026-10-09	12.120	12.310	11.610	12.250	12.250	9,582,355
2026-10-08	12.300	12.380	12.070	12.180	12.180	10,942,702
2026-09-30	12.740	13.200	12.270	12.370	12.370	20,065,849
2026-09-29	11.520	12.710	11.490	12.710	12.710	10,809,312
2026-09-28	11.690	11.700	11.340	11.550	11.550	2,444,860
2026-09-24	11.590	11.750	11.440	11.630	11.630	2,339,200
2026-09-23	11.630	11.660	11.420	11.490	11.490	2,496,290
2026-09-22	11.550	11.770	11.520	11.660	11.660	2,673,490
2026-09-21	11.410	11.620	11.340	11.550	11.550	2,396,200
2026-09-18	11.450	11.590	11.300	11.350	11.350	2,077,703
2026-09-17	11.230	11.440	11.020	11.390	11.390	2,264,448
2026-09-16	11.080	11.270	10.930	11.230	11.230	2,913,100
2026-09-15	11.420	11.470	11.080	11.100	11.100	2,460,862
2026-09-14	11.400	11.570	11.280	11.420	11.420	2,176,748
2026-09-11	11.480	11.640	11.330	11.460	11.460	2,349,491
2026-09-10	11.760	11.760	11.560	11.590	11.590	1,799,900
2026-09-09	11.870	11.890	11.680	11.760	11.760	2,559,900
2026-09-08	11.860	11.990	11.740	11.850	11.850	2,000,762
2026-09-07	11.850	11.950	11.730	11.810	11.810	2,045,701
2026-09-04	12.100	12.110	11.780	11.840	11.840	2,490,810
2026-09-03	12.050	12.200	11.850	11.900	11.900	2,404,600
2026-09-02	11.910	12.100	11.850	12.060	12.060	2,648,085
2026-09-01	11.880	12.080	11.880	12.040	12.040	3,288,726
2026-08-31	11.490	11.900	11.490	11.900	11.900	3,029,848
2026-08-28	11.700	11.750	11.550	11.650	11.650	2,079,153
2026-08-27	11.670	11.730	11.550	11.630	11.630	1,884,096
2026-08-26	11.550	11.840	11.550	11.660	11.660	2,418,930
2026-08-25	11.360	11.740	11.350	11.690	11.690	3,013,771
2026-08-24	11.700	11.810	11.300	11.440	11.440	3,313,564
2026-08-21	11.510	11.660	11.410	11.620	11.620	2,386,419
2026-08-20	11.330	11.660	11.250	11.620	11.620	3,164,800
2026-08-19	11.440	11.480	11.220	11.310	11.310	3,500,996
2026-08-18	11.950	11.950	11.390	11.510	11.510	3,819,172
2026-08-17	11.610	11.760	11.530	11.730	11.730	3,545,022
2026-08-14	11.740	11.880	11.540	11.730	11.730	4,187,300
2026-08-13	11.710	12.070	11.530	11.740	11.740	5,641,894
2026-08-12	11.350	12.100	11.280	11.600	11.600	5,543,354
2026-08-11	11.120	11.420	11.090	11.320	11.320	3,662,100
2026-08-10	11.040	11.330	10.910	11.290	11.290	4,464,552
2026-08-07	11.320	11.440	10.960	11.130	11.130	8,301,422
2026-08-06	11.020	12.160	10.900	11.490	11.490	12,734,090
2026-08-05	10.940	11.150	10.860	11.050	11.050	3,473,126
2026-08-04	10.750	11.030	10.750	10.910	10.910	3,500,483
2026-08-03	10.550	10.750	10.430	10.730	10.730	3,311,054
2026-07-31	10.120	10.570	10.120	10.430	10.430	3,624,400
2026-07-30	10.500	10.500	10.070	10.120	10.120	3,278,450
2026-07-29	10.160	10.290	10.070	10.220	10.220	2,918,210
2026-07-28	9.910	10.240	9.890	10.090	10.090	3,321,600
2026-07-27	9.620	10.010	9.590	9.910	9.910	3,113,380
2026-07-24	9.780	9.840	9.510	9.620	9.620	2,489,800
2026-07-23	9.560	9.910	9.530	9.870	9.870	3,250,355
2026-07-22	9.700	9.850	9.500	9.610	9.610	3,470,712
2026-07-21	9.850	9.930	9.200	9.780	9.780	6,253,360
2026-07-20	10.140	10.400	9.600	9.760	9.760	6,773,638

Page 1 of 3 · 121 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.