Bank of Zhengzhou Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	1.890	1.900	1.880	1.890	1.873	39,669,137
2024-04-23	1.890	1.910	1.880	1.890	1.873	39,966,180
2024-04-22	1.910	1.920	1.890	1.890	1.873	44,934,850
2024-04-19	1.920	1.940	1.910	1.910	1.893	49,971,598
2024-04-18	1.910	1.950	1.900	1.930	1.913	80,831,892
2024-04-17	1.870	1.920	1.870	1.910	1.893	82,090,551
2024-04-16	1.910	1.920	1.870	1.880	1.863	76,803,226
2024-04-15	1.910	1.930	1.880	1.920	1.903	83,100,864
2024-04-12	1.930	1.940	1.910	1.920	1.903	48,227,906
2024-04-11	1.930	1.950	1.930	1.930	1.913	35,414,040
2024-04-10	1.960	1.960	1.930	1.940	1.923	39,427,677
2024-04-09	1.950	1.960	1.950	1.950	1.932	23,086,975
2024-04-08	1.950	1.970	1.940	1.950	1.932	42,772,410
2024-04-03	1.960	1.970	1.950	1.960	1.942	31,103,371
2024-04-02	1.970	1.980	1.950	1.970	1.952	36,930,582
2024-04-01	1.950	1.980	1.950	1.970	1.952	57,587,564
2024-03-29	1.960	1.960	1.920	1.950	1.932	59,273,249
2024-03-28	2.000	2.010	1.980	1.990	1.972	57,860,075
2024-03-27	2.010	2.020	2.000	2.000	1.982	41,038,127
2024-03-26	2.010	2.030	2.000	2.010	1.992	50,697,301
2024-03-25	2.010	2.030	2.010	2.010	1.992	33,989,733
2024-03-22	2.040	2.050	2.010	2.020	2.002	50,985,402
2024-03-21	2.040	2.050	2.030	2.040	2.022	37,977,428
2024-03-20	2.030	2.050	2.030	2.040	2.022	37,831,463
2024-03-19	2.050	2.060	2.030	2.030	2.012	52,452,779
2024-03-18	2.050	2.060	2.040	2.050	2.032	39,272,248
2024-03-15	2.030	2.050	2.020	2.050	2.032	37,099,019
2024-03-14	2.040	2.050	2.020	2.030	2.012	34,621,632
2024-03-13	2.070	2.070	2.040	2.040	2.022	37,500,350
2024-03-12	2.070	2.070	2.050	2.060	2.041	40,894,951
2024-03-11	2.060	2.070	2.050	2.070	2.051	33,903,850
2024-03-08	2.070	2.070	2.050	2.060	2.041	46,021,581
2024-03-07	2.070	2.090	2.060	2.070	2.051	56,213,449
2024-03-06	2.070	2.080	2.060	2.060	2.041	36,057,234
2024-03-05	2.060	2.080	2.060	2.070	2.051	49,466,488
2024-03-04	2.090	2.090	2.060	2.070	2.051	50,049,225
2024-03-01	2.090	2.090	2.070	2.090	2.071	54,946,572
2024-02-29	2.070	2.090	2.070	2.090	2.071	69,780,965
2024-02-28	2.080	2.110	2.080	2.080	2.061	86,498,170
2024-02-27	2.070	2.090	2.070	2.080	2.061	41,538,100
2024-02-26	2.100	2.100	2.070	2.070	2.051	65,163,386
2024-02-23	2.090	2.110	2.080	2.100	2.081	77,703,565
2024-02-22	2.080	2.100	2.070	2.090	2.071	62,723,669
2024-02-21	2.070	2.130	2.060	2.090	2.071	105,085,033
2024-02-20	2.070	2.080	2.050	2.070	2.051	63,715,744
2024-02-19	2.110	2.110	2.060	2.070	2.051	87,709,038
2024-02-08	2.100	2.160	2.080	2.100	2.081	150,440,312
2024-02-07	2.030	2.090	2.020	2.090	2.071	164,950,697
2024-02-06	1.920	2.040	1.920	2.030	2.012	101,088,142
2024-02-05	1.970	1.970	1.900	1.940	1.923	81,600,768
2024-02-02	1.990	2.000	1.950	1.980	1.962	65,953,111
2024-02-01	2.000	2.020	1.980	1.990	1.972	52,791,153
2024-01-31	2.020	2.030	1.990	2.000	1.982	65,748,559
2024-01-30	2.050	2.060	2.020	2.030	2.012	60,139,725
2024-01-29	2.070	2.090	2.050	2.060	2.041	78,523,978
2024-01-26	2.040	2.080	2.040	2.070	2.051	89,503,063
2024-01-25	2.010	2.050	2.000	2.040	2.022	62,052,448
2024-01-24	1.970	2.020	1.960	2.010	1.992	63,869,412
2024-01-23	1.960	1.980	1.950	1.970	1.952	40,674,122
2024-01-22	2.010	2.010	1.950	1.970	1.952	49,265,116

← NewerPage 11 of 21 · 1,212 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.