Zangge Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 65.780 | 69.340 | 65.000 | 69.000 | 69.000 | 12,087,828 |
| 2026-10-22 | 70.700 | 70.940 | 66.910 | 67.220 | 67.220 | 14,386,396 |
| 2026-10-21 | 71.270 | 72.330 | 70.610 | 70.700 | 70.700 | 5,658,292 |
| 2026-10-20 | 72.900 | 73.180 | 70.400 | 71.270 | 71.270 | 10,732,741 |
| 2026-10-19 | 72.000 | 73.980 | 71.750 | 73.750 | 73.750 | 14,876,118 |
| 2026-10-16 | 70.500 | 70.700 | 68.760 | 70.160 | 70.160 | 6,629,361 |
| 2026-10-15 | 70.330 | 70.760 | 68.520 | 69.340 | 69.340 | 11,755,903 |
| 2026-10-14 | 71.670 | 73.050 | 71.350 | 71.420 | 71.420 | 6,475,478 |
| 2026-10-13 | 70.790 | 72.800 | 70.310 | 72.070 | 72.070 | 8,459,984 |
| 2026-10-12 | 74.360 | 74.500 | 71.100 | 71.200 | 71.200 | 9,249,945 |
| 2026-10-09 | 71.400 | 74.060 | 71.400 | 73.390 | 73.390 | 9,532,293 |
| 2026-10-08 | 71.890 | 72.990 | 71.330 | 71.790 | 71.790 | 8,141,313 |
| 2026-09-30 | 70.500 | 71.650 | 70.250 | 70.660 | 70.660 | 7,091,585 |
| 2026-09-29 | 70.220 | 70.320 | 69.050 | 69.800 | 69.800 | 6,041,023 |
| 2026-09-28 | 70.390 | 70.930 | 69.760 | 69.900 | 69.900 | 7,780,039 |
| 2026-09-24 | 73.010 | 73.340 | 71.300 | 71.460 | 71.460 | 6,993,540 |
| 2026-09-23 | 74.440 | 74.770 | 73.490 | 73.850 | 73.850 | 6,732,155 |
Page 1 of 1 · 17 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.