Bank of Zhengzhou Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.720 | 1.740 | 1.710 | 1.720 | 1.720 | 96,753,194 |
| 2026-10-15 | 1.730 | 1.740 | 1.700 | 1.720 | 1.720 | 96,538,422 |
| 2026-10-14 | 1.740 | 1.760 | 1.730 | 1.740 | 1.740 | 111,301,781 |
| 2026-10-13 | 1.750 | 1.760 | 1.730 | 1.740 | 1.740 | 77,599,219 |
| 2026-10-12 | 1.730 | 1.760 | 1.730 | 1.750 | 1.750 | 103,016,906 |
| 2026-10-09 | 1.740 | 1.750 | 1.730 | 1.730 | 1.730 | 84,409,977 |
| 2026-10-08 | 1.730 | 1.750 | 1.730 | 1.730 | 1.730 | 75,518,625 |
| 2026-09-30 | 1.710 | 1.750 | 1.710 | 1.740 | 1.740 | 105,458,180 |
| 2026-09-29 | 1.700 | 1.720 | 1.690 | 1.710 | 1.710 | 58,495,109 |
| 2026-09-28 | 1.710 | 1.720 | 1.690 | 1.700 | 1.700 | 79,735,172 |
| 2026-09-24 | 1.740 | 1.750 | 1.710 | 1.710 | 1.710 | 113,951,312 |
| 2026-09-23 | 1.740 | 1.760 | 1.730 | 1.740 | 1.740 | 90,128,188 |
| 2026-09-22 | 1.740 | 1.750 | 1.740 | 1.740 | 1.740 | 36,291,961 |
| 2026-09-21 | 1.740 | 1.750 | 1.730 | 1.750 | 1.750 | 58,117,320 |
| 2026-09-18 | 1.740 | 1.760 | 1.730 | 1.740 | 1.740 | 86,437,023 |
| 2026-09-17 | 1.740 | 1.750 | 1.730 | 1.740 | 1.740 | 94,320,453 |
| 2026-09-16 | 1.750 | 1.760 | 1.730 | 1.750 | 1.750 | 122,154,820 |
| 2026-09-15 | 1.780 | 1.790 | 1.750 | 1.760 | 1.760 | 102,067,344 |
| 2026-09-14 | 1.760 | 1.790 | 1.760 | 1.780 | 1.780 | 97,978,742 |
| 2026-09-11 | 1.800 | 1.810 | 1.760 | 1.780 | 1.780 | 136,449,094 |
| 2026-09-10 | 1.800 | 1.820 | 1.780 | 1.810 | 1.810 | 104,790,016 |
| 2026-09-09 | 1.800 | 1.820 | 1.790 | 1.800 | 1.800 | 75,498,898 |
| 2026-09-08 | 1.770 | 1.810 | 1.770 | 1.800 | 1.800 | 110,345,625 |
| 2026-09-07 | 1.800 | 1.810 | 1.770 | 1.780 | 1.780 | 73,604,180 |
| 2026-09-04 | 1.780 | 1.810 | 1.780 | 1.800 | 1.800 | 95,097,844 |
| 2026-09-03 | 1.790 | 1.810 | 1.780 | 1.780 | 1.780 | 94,951,359 |
| 2026-09-02 | 1.800 | 1.820 | 1.780 | 1.790 | 1.790 | 88,322,992 |
| 2026-09-01 | 1.770 | 1.810 | 1.760 | 1.810 | 1.810 | 136,990,047 |
| 2026-08-31 | 1.780 | 1.790 | 1.770 | 1.770 | 1.770 | 91,227,711 |
| 2026-08-28 | 1.780 | 1.790 | 1.760 | 1.780 | 1.780 | 85,044,102 |
| 2026-08-27 | 1.800 | 1.800 | 1.760 | 1.780 | 1.780 | 105,831,781 |
| 2026-08-26 | 1.770 | 1.800 | 1.760 | 1.800 | 1.800 | 106,446,172 |
| 2026-08-25 | 1.760 | 1.780 | 1.750 | 1.770 | 1.770 | 84,785,367 |
| 2026-08-24 | 1.750 | 1.770 | 1.740 | 1.770 | 1.770 | 60,923,629 |
| 2026-08-21 | 1.780 | 1.780 | 1.740 | 1.750 | 1.750 | 91,988,828 |
| 2026-08-20 | 1.760 | 1.790 | 1.750 | 1.780 | 1.780 | 107,102,219 |
| 2026-08-19 | 1.760 | 1.770 | 1.750 | 1.760 | 1.760 | 105,997,070 |
| 2026-08-18 | 1.750 | 1.770 | 1.750 | 1.750 | 1.750 | 63,439,340 |
| 2026-08-17 | 1.760 | 1.760 | 1.740 | 1.760 | 1.760 | 71,740,289 |
| 2026-08-14 | 1.770 | 1.780 | 1.750 | 1.760 | 1.760 | 79,217,484 |
| 2026-08-13 | 1.780 | 1.780 | 1.760 | 1.770 | 1.770 | 68,187,367 |
| 2026-08-12 | 1.760 | 1.790 | 1.750 | 1.780 | 1.780 | 97,152,891 |
| 2026-08-11 | 1.780 | 1.790 | 1.760 | 1.770 | 1.770 | 53,085,465 |
| 2026-08-10 | 1.760 | 1.790 | 1.750 | 1.770 | 1.770 | 86,450,461 |
| 2026-08-07 | 1.790 | 1.790 | 1.750 | 1.760 | 1.760 | 101,824,453 |
| 2026-08-06 | 1.810 | 1.830 | 1.770 | 1.790 | 1.790 | 117,617,227 |
| 2026-08-05 | 1.830 | 1.840 | 1.800 | 1.810 | 1.810 | 93,486,719 |
| 2026-08-04 | 1.870 | 1.880 | 1.820 | 1.830 | 1.830 | 105,076,008 |
| 2026-08-03 | 1.840 | 1.880 | 1.830 | 1.870 | 1.870 | 118,735,961 |
| 2026-07-31 | 1.830 | 1.850 | 1.810 | 1.840 | 1.840 | 123,443,906 |
| 2026-07-30 | 1.810 | 1.850 | 1.810 | 1.850 | 1.850 | 108,162,312 |
| 2026-07-29 | 1.790 | 1.830 | 1.780 | 1.820 | 1.820 | 115,638,422 |
| 2026-07-28 | 1.770 | 1.800 | 1.760 | 1.790 | 1.790 | 89,008,820 |
| 2026-07-27 | 1.760 | 1.790 | 1.750 | 1.780 | 1.780 | 93,391,648 |
| 2026-07-24 | 1.770 | 1.790 | 1.750 | 1.760 | 1.760 | 76,189,477 |
| 2026-07-23 | 1.760 | 1.780 | 1.750 | 1.770 | 1.770 | 67,944,445 |
| 2026-07-22 | 1.750 | 1.770 | 1.730 | 1.760 | 1.760 | 115,391,109 |
| 2026-07-21 | 1.780 | 1.810 | 1.750 | 1.750 | 1.750 | 122,237,508 |
| 2026-07-20 | 1.750 | 1.810 | 1.740 | 1.790 | 1.790 | 156,325,422 |
| 2026-07-17 | 1.760 | 1.800 | 1.750 | 1.750 | 1.750 | 133,572,016 |
Page 1 of 21 · 1,214 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-10 | 0.0200 CNY |
| 2020-06-30 | 0.1100 CNY |
| 2019-06-19 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.