Bank of Zhengzhou Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 1.750 | 1.780 | 1.750 | 1.750 | 1.734 | 45,641,053 |
| 2024-07-22 | 1.760 | 1.770 | 1.750 | 1.760 | 1.744 | 18,879,626 |
| 2024-07-19 | 1.760 | 1.770 | 1.750 | 1.760 | 1.744 | 25,983,977 |
| 2024-07-18 | 1.770 | 1.770 | 1.750 | 1.770 | 1.754 | 26,373,674 |
| 2024-07-17 | 1.760 | 1.770 | 1.750 | 1.770 | 1.754 | 23,235,819 |
| 2024-07-16 | 1.770 | 1.780 | 1.750 | 1.760 | 1.744 | 31,338,646 |
| 2024-07-15 | 1.780 | 1.790 | 1.760 | 1.770 | 1.754 | 29,136,183 |
| 2024-07-12 | 1.770 | 1.790 | 1.770 | 1.780 | 1.764 | 39,240,027 |
| 2024-07-11 | 1.760 | 1.780 | 1.750 | 1.770 | 1.754 | 44,505,327 |
| 2024-07-10 | 1.750 | 1.760 | 1.740 | 1.750 | 1.734 | 27,100,696 |
| 2024-07-09 | 1.730 | 1.760 | 1.720 | 1.750 | 1.734 | 50,020,168 |
| 2024-07-08 | 1.740 | 1.760 | 1.730 | 1.730 | 1.714 | 38,700,596 |
| 2024-07-05 | 1.770 | 1.770 | 1.730 | 1.740 | 1.724 | 36,319,761 |
| 2024-07-04 | 1.790 | 1.810 | 1.750 | 1.760 | 1.744 | 54,571,490 |
| 2024-07-03 | 1.780 | 1.820 | 1.770 | 1.790 | 1.774 | 55,209,885 |
| 2024-07-02 | 1.740 | 1.780 | 1.730 | 1.780 | 1.764 | 65,340,725 |
| 2024-07-01 | 1.730 | 1.750 | 1.720 | 1.740 | 1.724 | 51,552,170 |
| 2024-06-28 | 1.730 | 1.760 | 1.730 | 1.730 | 1.714 | 67,888,200 |
| 2024-06-27 | 1.750 | 1.760 | 1.730 | 1.740 | 1.724 | 43,335,006 |
| 2024-06-26 | 1.730 | 1.760 | 1.720 | 1.750 | 1.734 | 41,725,113 |
| 2024-06-25 | 1.730 | 1.750 | 1.720 | 1.730 | 1.714 | 44,938,450 |
| 2024-06-24 | 1.770 | 1.780 | 1.730 | 1.740 | 1.724 | 61,007,315 |
| 2024-06-21 | 1.820 | 1.830 | 1.780 | 1.780 | 1.764 | 67,984,440 |
| 2024-06-20 | 1.840 | 1.850 | 1.820 | 1.820 | 1.804 | 33,819,575 |
| 2024-06-19 | 1.850 | 1.860 | 1.840 | 1.840 | 1.823 | 24,128,869 |
| 2024-06-18 | 1.850 | 1.860 | 1.840 | 1.850 | 1.833 | 20,722,171 |
| 2024-06-17 | 1.850 | 1.860 | 1.840 | 1.850 | 1.833 | 35,771,222 |
| 2024-06-14 | 1.830 | 1.860 | 1.820 | 1.850 | 1.833 | 71,520,232 |
| 2024-06-13 | 1.840 | 1.840 | 1.820 | 1.830 | 1.814 | 47,138,194 |
| 2024-06-12 | 1.830 | 1.840 | 1.820 | 1.840 | 1.823 | 29,806,852 |
| 2024-06-11 | 1.850 | 1.850 | 1.820 | 1.830 | 1.814 | 38,592,508 |
| 2024-06-07 | 1.850 | 1.860 | 1.840 | 1.850 | 1.833 | 35,795,247 |
| 2024-06-06 | 1.870 | 1.880 | 1.830 | 1.840 | 1.823 | 61,959,149 |
| 2024-06-05 | 1.870 | 1.880 | 1.860 | 1.870 | 1.853 | 36,675,001 |
| 2024-06-04 | 1.870 | 1.890 | 1.860 | 1.880 | 1.863 | 48,929,941 |
| 2024-06-03 | 1.910 | 1.910 | 1.870 | 1.880 | 1.863 | 69,231,530 |
| 2024-05-31 | 1.900 | 1.920 | 1.900 | 1.910 | 1.893 | 39,852,760 |
| 2024-05-30 | 1.930 | 1.930 | 1.900 | 1.900 | 1.883 | 58,672,436 |
| 2024-05-29 | 1.940 | 1.960 | 1.920 | 1.930 | 1.913 | 109,689,062 |
| 2024-05-28 | 1.950 | 1.970 | 1.940 | 1.950 | 1.932 | 59,850,681 |
| 2024-05-27 | 1.950 | 1.970 | 1.940 | 1.960 | 1.942 | 49,843,325 |
| 2024-05-24 | 1.950 | 1.970 | 1.940 | 1.950 | 1.932 | 50,938,075 |
| 2024-05-23 | 1.980 | 1.980 | 1.940 | 1.940 | 1.923 | 83,127,640 |
| 2024-05-22 | 1.960 | 2.000 | 1.960 | 1.980 | 1.962 | 80,481,053 |
| 2024-05-21 | 1.960 | 1.990 | 1.950 | 1.970 | 1.952 | 56,948,941 |
| 2024-05-20 | 1.970 | 2.000 | 1.960 | 1.960 | 1.942 | 71,040,875 |
| 2024-05-17 | 1.950 | 1.980 | 1.950 | 1.980 | 1.962 | 80,079,150 |
| 2024-05-16 | 1.930 | 1.960 | 1.920 | 1.950 | 1.932 | 73,576,821 |
| 2024-05-15 | 1.930 | 1.940 | 1.920 | 1.930 | 1.913 | 42,556,784 |
| 2024-05-14 | 1.940 | 1.950 | 1.930 | 1.930 | 1.913 | 40,684,387 |
| 2024-05-13 | 1.930 | 1.950 | 1.920 | 1.940 | 1.923 | 67,524,941 |
| 2024-05-10 | 1.930 | 1.940 | 1.910 | 1.930 | 1.913 | 51,145,354 |
| 2024-05-09 | 1.910 | 1.940 | 1.910 | 1.920 | 1.903 | 43,465,041 |
| 2024-05-08 | 1.930 | 1.940 | 1.910 | 1.910 | 1.893 | 44,876,959 |
| 2024-05-07 | 1.940 | 1.940 | 1.910 | 1.930 | 1.913 | 54,683,788 |
| 2024-05-06 | 1.940 | 1.950 | 1.930 | 1.930 | 1.913 | 55,069,734 |
| 2024-04-30 | 1.940 | 1.950 | 1.930 | 1.930 | 1.913 | 50,289,494 |
| 2024-04-29 | 1.910 | 1.950 | 1.910 | 1.940 | 1.923 | 85,599,141 |
| 2024-04-26 | 1.900 | 1.920 | 1.890 | 1.920 | 1.903 | 67,566,060 |
| 2024-04-25 | 1.890 | 1.910 | 1.880 | 1.900 | 1.883 | 54,945,423 |
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.