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
2024-01-22	2.010	2.010	1.950	1.970	1.952	49,265,116
2024-01-19	2.000	2.020	1.990	2.000	1.982	33,222,776
2024-01-18	2.010	2.020	1.970	2.000	1.982	67,034,332
2024-01-17	2.040	2.060	2.010	2.020	2.002	45,185,331
2024-01-16	2.030	2.050	2.020	2.040	2.022	55,385,569
2024-01-15	2.020	2.040	2.010	2.030	2.012	32,962,133
2024-01-12	2.000	2.040	2.000	2.020	2.002	52,411,507
2024-01-11	1.990	2.010	1.990	2.000	1.982	25,711,791
2024-01-10	1.990	2.010	1.990	2.000	1.982	21,632,415
2024-01-09	1.990	2.010	1.980	2.000	1.982	31,188,502
2024-01-08	2.020	2.030	1.990	1.990	1.972	48,026,660
2024-01-05	2.000	2.050	2.000	2.030	2.012	69,828,041
2024-01-04	2.010	2.020	1.990	2.000	1.982	29,473,614
2024-01-03	2.010	2.020	2.010	2.010	1.992	13,401,881
2024-01-02	2.010	2.020	2.000	2.010	1.992	19,190,997
2023-12-29	2.000	2.020	2.000	2.010	1.992	26,175,252
2023-12-28	1.980	2.020	1.980	2.010	1.992	34,726,798
2023-12-27	1.980	1.990	1.970	1.980	1.962	20,609,155
2023-12-26	1.990	2.000	1.980	1.980	1.962	12,982,018
2023-12-25	1.990	2.000	1.980	1.990	1.972	18,440,158
2023-12-22	2.000	2.010	1.990	1.990	1.972	30,190,297
2023-12-21	2.000	2.010	1.980	2.000	1.982	35,709,770
2023-12-20	2.020	2.020	2.000	2.000	1.982	27,345,463
2023-12-19	2.040	2.050	2.010	2.020	2.002	49,285,480
2023-12-18	2.050	2.060	2.040	2.040	2.022	26,358,130
2023-12-15	2.060	2.070	2.050	2.050	2.032	24,518,947
2023-12-14	2.060	2.070	2.060	2.060	2.041	16,216,834
2023-12-13	2.070	2.070	2.060	2.060	2.041	17,558,786
2023-12-12	2.060	2.070	2.050	2.070	2.051	17,918,839
2023-12-11	2.050	2.060	2.040	2.060	2.041	37,934,049
2023-12-08	2.050	2.060	2.050	2.050	2.032	21,979,310
2023-12-07	2.050	2.060	2.050	2.050	2.032	19,611,884
2023-12-06	2.050	2.060	2.040	2.050	2.032	21,548,330
2023-12-05	2.060	2.070	2.050	2.050	2.032	27,024,896
2023-12-04	2.060	2.070	2.060	2.060	2.041	14,075,399
2023-12-01	2.060	2.070	2.050	2.060	2.041	16,871,183
2023-11-30	2.050	2.070	2.050	2.060	2.041	26,765,417
2023-11-29	2.070	2.070	2.050	2.050	2.032	25,855,685
2023-11-28	2.070	2.080	2.060	2.070	2.051	15,822,207
2023-11-27	2.080	2.080	2.060	2.070	2.051	28,411,881
2023-11-24	2.080	2.090	2.070	2.080	2.061	32,584,066
2023-11-23	2.070	2.080	2.070	2.070	2.051	14,452,627
2023-11-22	2.080	2.090	2.070	2.070	2.051	25,009,109
2023-11-21	2.080	2.090	2.070	2.080	2.061	33,514,431
2023-11-20	2.070	2.080	2.060	2.080	2.061	20,907,562
2023-11-17	2.070	2.080	2.060	2.070	2.051	20,420,017
2023-11-16	2.070	2.080	2.070	2.070	2.051	16,448,194
2023-11-15	2.090	2.090	2.070	2.080	2.061	21,984,132
2023-11-14	2.070	2.080	2.060	2.080	2.061	36,853,233
2023-11-13	2.070	2.070	2.050	2.060	2.041	33,453,836
2023-11-10	2.070	2.080	2.060	2.070	2.051	23,208,962
2023-11-09	2.080	2.090	2.070	2.070	2.051	23,409,356
2023-11-08	2.100	2.100	2.070	2.080	2.061	48,587,643
2023-11-07	2.100	2.110	2.090	2.100	2.081	30,308,597
2023-11-06	2.090	2.110	2.080	2.100	2.081	50,183,576
2023-11-03	2.080	2.100	2.080	2.080	2.061	26,176,951
2023-11-02	2.080	2.100	2.080	2.090	2.071	29,681,603
2023-11-01	2.090	2.100	2.080	2.090	2.071	19,158,989
2023-10-31	2.080	2.090	2.070	2.090	2.071	20,192,051
2023-10-30	2.080	2.090	2.070	2.080	2.061	29,329,881

← NewerPage 12 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.