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
2023-10-27	2.070	2.100	2.070	2.090	2.071	37,915,358
2023-10-26	2.070	2.090	2.060	2.080	2.061	25,735,382
2023-10-25	2.070	2.090	2.060	2.080	2.061	33,674,215
2023-10-24	2.050	2.060	2.040	2.060	2.041	37,718,611
2023-10-23	2.080	2.090	2.040	2.040	2.022	37,356,942
2023-10-20	2.080	2.100	2.070	2.090	2.071	30,336,842
2023-10-19	2.090	2.100	2.080	2.080	2.061	42,683,541
2023-10-18	2.120	2.130	2.100	2.100	2.081	39,883,607
2023-10-17	2.120	2.140	2.110	2.120	2.101	39,628,668
2023-10-16	2.110	2.120	2.100	2.120	2.101	34,162,762
2023-10-13	2.120	2.130	2.110	2.120	2.101	30,466,093
2023-10-12	2.120	2.130	2.110	2.130	2.111	30,283,322
2023-10-11	2.110	2.120	2.100	2.100	2.081	28,273,994
2023-10-10	2.120	2.120	2.100	2.100	2.081	21,684,425
2023-10-09	2.130	2.130	2.110	2.110	2.091	31,375,511
2023-09-28	2.150	2.150	2.130	2.130	2.111	25,258,564
2023-09-27	2.160	2.160	2.140	2.140	2.121	30,299,167
2023-09-26	2.160	2.170	2.150	2.150	2.131	29,298,896
2023-09-25	2.160	2.180	2.150	2.170	2.151	40,573,107
2023-09-22	2.150	2.170	2.140	2.160	2.141	34,075,052
2023-09-21	2.160	2.170	2.140	2.140	2.121	29,935,086
2023-09-20	2.160	2.170	2.140	2.160	2.141	43,147,368
2023-09-19	2.140	2.160	2.140	2.150	2.131	40,215,930
2023-09-18	2.140	2.150	2.130	2.140	2.121	27,186,556
2023-09-15	2.140	2.160	2.130	2.140	2.121	47,051,555
2023-09-14	2.130	2.140	2.120	2.140	2.121	32,601,742
2023-09-13	2.140	2.140	2.120	2.120	2.101	27,156,126
2023-09-12	2.140	2.150	2.130	2.140	2.121	26,392,842
2023-09-11	2.130	2.150	2.120	2.140	2.121	49,305,625
2023-09-08	2.130	2.140	2.120	2.130	2.111	25,703,550
2023-09-07	2.150	2.160	2.120	2.130	2.111	44,023,201
2023-09-06	2.150	2.160	2.140	2.150	2.131	32,144,479
2023-09-05	2.180	2.190	2.140	2.140	2.121	49,915,339
2023-09-04	2.160	2.200	2.150	2.190	2.170	74,887,865
2023-09-01	2.140	2.170	2.130	2.150	2.131	40,512,580
2023-08-31	2.150	2.170	2.130	2.140	2.121	54,261,802
2023-08-30	2.200	2.210	2.140	2.150	2.131	101,596,076
2023-08-29	2.270	2.280	2.200	2.220	2.200	117,121,134
2023-08-28	2.380	2.390	2.260	2.270	2.250	95,962,484
2023-08-25	2.200	2.250	2.200	2.220	2.200	50,027,193
2023-08-24	2.230	2.240	2.200	2.200	2.180	41,536,901
2023-08-23	2.240	2.250	2.220	2.220	2.200	41,561,683
2023-08-22	2.230	2.250	2.220	2.240	2.220	45,046,363
2023-08-21	2.260	2.280	2.220	2.220	2.200	55,559,157
2023-08-18	2.250	2.300	2.240	2.260	2.240	72,902,436
2023-08-17	2.250	2.250	2.210	2.240	2.220	52,598,868
2023-08-16	2.240	2.280	2.220	2.250	2.230	55,456,328
2023-08-15	2.240	2.260	2.210	2.240	2.220	74,661,703
2023-08-14	2.260	2.270	2.230	2.240	2.220	56,645,691
2023-08-11	2.320	2.320	2.260	2.270	2.250	72,978,149
2023-08-10	2.330	2.330	2.300	2.320	2.299	44,482,822
2023-08-09	2.330	2.340	2.310	2.320	2.299	47,253,983
2023-08-08	2.340	2.350	2.310	2.340	2.319	58,617,386
2023-08-07	2.360	2.370	2.320	2.350	2.329	85,973,466
2023-08-04	2.390	2.440	2.350	2.380	2.359	153,605,794
2023-08-03	2.340	2.380	2.330	2.370	2.349	116,257,786
2023-08-02	2.320	2.380	2.310	2.340	2.319	105,687,574
2023-08-01	2.310	2.360	2.300	2.340	2.319	125,802,787
2023-07-31	2.320	2.380	2.300	2.350	2.329	210,084,447
2023-07-28	2.220	2.350	2.190	2.330	2.309	232,312,812

← NewerPage 13 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.