Zangge Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 28.880 | 29.200 | 28.400 | 28.660 | 23.031 | 11,294,217 |
| 2021-11-08 | 27.500 | 29.420 | 27.470 | 29.070 | 23.361 | 18,295,185 |
| 2021-11-05 | 28.300 | 29.630 | 27.860 | 27.960 | 22.469 | 17,303,100 |
| 2021-11-04 | 27.600 | 28.800 | 27.100 | 28.350 | 22.782 | 20,704,155 |
| 2021-11-03 | 27.610 | 27.830 | 26.950 | 27.700 | 22.260 | 10,641,272 |
| 2021-11-02 | 28.600 | 28.600 | 26.890 | 27.610 | 22.187 | 14,163,800 |
| 2021-11-01 | 28.950 | 29.300 | 27.880 | 28.180 | 22.645 | 13,027,247 |
| 2021-10-29 | 28.880 | 29.430 | 28.170 | 28.940 | 23.256 | 13,969,120 |
| 2021-10-28 | 31.200 | 31.200 | 28.300 | 28.600 | 22.983 | 21,872,301 |
| 2021-10-27 | 31.320 | 32.000 | 30.200 | 30.880 | 24.815 | 20,769,350 |
| 2021-10-26 | 32.340 | 32.600 | 31.240 | 31.480 | 25.297 | 27,034,651 |
| 2021-10-25 | 29.500 | 30.840 | 29.250 | 30.790 | 24.743 | 17,993,200 |
← NewerPage 21 of 21 · 1,212 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 1.0000 CNY |
| 2026-04-17 | 1.5000 CNY |
| 2025-09-05 | 1.0000 CNY |
| 2024-09-05 | 0.2600 CNY |
| 2024-04-19 | 0.8000 CNY |
| 2023-08-24 | 0.8000 CNY |
| 2023-04-13 | 0.9600 CNY |
| 2022-08-19 | 1.8980 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.