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
2023-07-27	2.180	2.280	2.170	2.230	2.210	129,663,219
2023-07-26	2.170	2.190	2.160	2.180	2.160	50,417,687
2023-07-25	2.140	2.190	2.130	2.180	2.160	87,996,122
2023-07-24	2.120	2.140	2.110	2.120	2.101	25,824,749
2023-07-21	2.120	2.130	2.110	2.130	2.111	20,550,506
2023-07-20	2.120	2.130	2.110	2.110	2.091	24,756,234
2023-07-19	2.120	2.120	2.110	2.120	2.101	13,468,097
2023-07-18	2.110	2.120	2.100	2.110	2.091	17,033,020
2023-07-17	2.110	2.120	2.100	2.100	2.081	15,496,425
2023-07-14	2.120	2.120	2.110	2.120	2.101	11,119,592
2023-07-13	2.100	2.120	2.090	2.120	2.101	28,291,963
2023-07-12	2.120	2.120	2.090	2.090	2.071	24,515,695
2023-07-11	2.110	2.120	2.090	2.110	2.091	32,179,142
2023-07-10	2.110	2.120	2.100	2.100	2.081	17,901,284
2023-07-07	2.090	2.120	2.080	2.110	2.091	33,230,442
2023-07-06	2.100	2.110	2.080	2.080	2.061	21,364,673
2023-07-05	2.100	2.110	2.090	2.100	2.081	18,561,561
2023-07-04	2.110	2.120	2.090	2.100	2.081	24,473,676
2023-07-03	2.100	2.120	2.090	2.110	2.091	39,458,786
2023-06-30	2.270	2.310	2.260	2.300	2.072	36,313,929
2023-06-29	2.270	2.280	2.260	2.270	2.045	21,905,499
2023-06-28	2.270	2.270	2.250	2.270	2.045	19,331,968
2023-06-27	2.250	2.280	2.240	2.270	2.045	32,736,243
2023-06-26	2.250	2.260	2.240	2.250	2.027	33,608,195
2023-06-21	2.250	2.280	2.250	2.250	2.027	46,323,215
2023-06-20	2.270	2.280	2.250	2.250	2.027	35,947,162
2023-06-19	2.270	2.280	2.260	2.270	2.045	25,563,204
2023-06-16	2.280	2.290	2.270	2.270	2.045	34,456,968
2023-06-15	2.270	2.280	2.260	2.280	2.054	32,961,011
2023-06-14	2.300	2.300	2.270	2.270	2.045	26,970,048
2023-06-13	2.300	2.300	2.280	2.290	2.063	20,820,212
2023-06-12	2.320	2.320	2.290	2.290	2.063	28,817,416
2023-06-09	2.340	2.340	2.320	2.320	2.090	29,647,337
2023-06-08	2.310	2.350	2.290	2.340	2.108	44,454,034
2023-06-07	2.290	2.320	2.280	2.310	2.081	35,637,508
2023-06-06	2.310	2.320	2.280	2.280	2.054	50,546,270
2023-06-05	2.320	2.330	2.310	2.310	2.081	21,625,758
2023-06-02	2.310	2.320	2.300	2.320	2.090	21,984,019
2023-06-01	2.300	2.320	2.290	2.310	2.081	29,410,359
2023-05-31	2.320	2.330	2.300	2.310	2.081	35,214,314
2023-05-30	2.320	2.330	2.300	2.330	2.099	29,826,666
2023-05-29	2.330	2.340	2.310	2.320	2.090	28,444,493
2023-05-26	2.330	2.340	2.310	2.330	2.099	29,806,086
2023-05-25	2.330	2.340	2.300	2.320	2.090	39,482,367
2023-05-24	2.370	2.370	2.330	2.330	2.099	36,470,732
2023-05-23	2.410	2.410	2.360	2.360	2.126	33,076,616
2023-05-22	2.400	2.420	2.400	2.400	2.162	25,227,742
2023-05-19	2.450	2.450	2.400	2.410	2.171	41,444,364
2023-05-18	2.440	2.460	2.440	2.440	2.198	31,846,276
2023-05-17	2.440	2.450	2.420	2.440	2.198	34,789,788
2023-05-16	2.470	2.480	2.430	2.440	2.198	47,508,380
2023-05-15	2.450	2.470	2.410	2.460	2.216	58,543,020
2023-05-12	2.460	2.480	2.440	2.450	2.207	46,244,400
2023-05-11	2.460	2.480	2.450	2.460	2.216	58,106,171
2023-05-10	2.470	2.490	2.440	2.450	2.207	93,111,404
2023-05-09	2.490	2.540	2.460	2.470	2.225	161,498,921
2023-05-08	2.410	2.500	2.410	2.480	2.234	147,333,843
2023-05-05	2.400	2.430	2.380	2.410	2.171	81,089,872
2023-05-04	2.320	2.410	2.310	2.400	2.162	106,752,235
2023-04-28	2.290	2.320	2.280	2.320	2.090	57,489,999

← NewerPage 14 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.