Hangzhou Zongheng Commun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 9.110 | 9.120 | 8.970 | 9.100 | 9.034 | 1,279,845 |
| 2021-11-09 | 9.060 | 9.080 | 8.960 | 9.060 | 8.995 | 969,090 |
| 2021-11-08 | 8.940 | 9.060 | 8.880 | 9.000 | 8.935 | 1,052,662 |
| 2021-11-05 | 8.900 | 9.060 | 8.850 | 8.970 | 8.905 | 1,271,407 |
| 2021-11-04 | 8.790 | 8.910 | 8.750 | 8.910 | 8.846 | 1,173,528 |
| 2021-11-03 | 8.760 | 8.830 | 8.690 | 8.790 | 8.726 | 1,115,216 |
| 2021-11-02 | 8.890 | 8.940 | 8.600 | 8.790 | 8.726 | 1,983,195 |
| 2021-11-01 | 8.910 | 8.940 | 8.720 | 8.940 | 8.875 | 2,854,750 |
| 2021-10-29 | 8.830 | 8.970 | 8.710 | 8.910 | 8.846 | 1,791,429 |
| 2021-10-28 | 8.760 | 8.820 | 8.490 | 8.730 | 8.667 | 2,077,062 |
| 2021-10-27 | 9.020 | 9.110 | 8.610 | 8.670 | 8.607 | 2,839,974 |
| 2021-10-26 | 9.080 | 9.180 | 9.040 | 9.120 | 9.054 | 1,135,641 |
| 2021-10-25 | 9.300 | 9.320 | 9.000 | 9.080 | 9.014 | 1,993,872 |
| 2021-10-22 | 9.340 | 9.390 | 9.260 | 9.280 | 9.213 | 1,166,590 |
| 2021-10-21 | 9.500 | 9.500 | 9.240 | 9.270 | 9.203 | 2,536,948 |
| 2021-10-20 | 9.620 | 9.710 | 9.540 | 9.550 | 9.481 | 1,079,678 |
| 2021-10-19 | 9.750 | 9.750 | 9.610 | 9.640 | 9.570 | 1,114,202 |
| 2021-10-18 | 9.710 | 9.750 | 9.630 | 9.680 | 9.610 | 1,006,999 |
| 2021-10-15 | 9.830 | 9.860 | 9.700 | 9.700 | 9.630 | 1,138,309 |
| 2021-10-14 | 9.830 | 9.880 | 9.760 | 9.780 | 9.709 | 1,326,526 |
← NewerPage 21 of 21 · 1,220 trading days
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.