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
2023-04-27	2.280	2.280	2.270	2.270	2.045	16,495,492
2023-04-26	2.260	2.280	2.250	2.280	2.054	29,912,087
2023-04-25	2.260	2.280	2.250	2.270	2.045	40,982,818
2023-04-24	2.270	2.270	2.250	2.250	2.027	26,185,251
2023-04-21	2.280	2.300	2.260	2.270	2.045	36,814,729
2023-04-20	2.290	2.300	2.270	2.280	2.054	27,590,266
2023-04-19	2.300	2.310	2.280	2.290	2.063	40,817,374
2023-04-18	2.290	2.320	2.280	2.290	2.063	48,381,359
2023-04-17	2.270	2.290	2.260	2.290	2.063	36,743,250
2023-04-14	2.280	2.290	2.270	2.270	2.045	27,002,258
2023-04-13	2.270	2.280	2.260	2.280	2.054	34,061,430
2023-04-12	2.260	2.270	2.250	2.260	2.036	32,467,099
2023-04-11	2.250	2.260	2.250	2.250	2.027	19,984,800
2023-04-10	2.260	2.260	2.250	2.250	2.027	15,640,367
2023-04-07	2.250	2.260	2.240	2.260	2.036	20,780,956
2023-04-06	2.260	2.270	2.250	2.250	2.027	22,774,037
2023-04-04	2.270	2.280	2.260	2.270	2.045	25,498,887
2023-04-03	2.260	2.280	2.260	2.270	2.045	38,538,988
2023-03-31	2.310	2.310	2.250	2.270	2.045	80,407,149
2023-03-30	2.320	2.330	2.310	2.320	2.090	28,753,811
2023-03-29	2.340	2.340	2.320	2.320	2.090	29,455,519
2023-03-28	2.340	2.350	2.330	2.330	2.099	26,051,561
2023-03-27	2.360	2.370	2.330	2.330	2.099	39,474,209
2023-03-24	2.370	2.370	2.350	2.360	2.126	30,316,865
2023-03-23	2.360	2.370	2.350	2.360	2.126	17,358,724
2023-03-22	2.360	2.370	2.350	2.360	2.126	23,174,000
2023-03-21	2.350	2.360	2.350	2.350	2.117	19,600,079
2023-03-20	2.370	2.380	2.340	2.350	2.117	36,854,536
2023-03-17	2.370	2.380	2.350	2.360	2.126	43,791,209
2023-03-16	2.340	2.380	2.340	2.350	2.117	51,145,099
2023-03-15	2.350	2.360	2.340	2.350	2.117	29,558,291
2023-03-14	2.370	2.370	2.330	2.330	2.099	46,900,254
2023-03-13	2.380	2.400	2.360	2.370	2.135	48,687,148
2023-03-10	2.420	2.430	2.380	2.390	2.153	51,926,073
2023-03-09	2.430	2.440	2.420	2.430	2.189	39,290,165
2023-03-08	2.430	2.440	2.400	2.420	2.180	65,515,272
2023-03-07	2.420	2.480	2.410	2.430	2.189	102,016,467
2023-03-06	2.450	2.450	2.410	2.420	2.180	41,365,743
2023-03-03	2.430	2.450	2.420	2.440	2.198	49,286,964
2023-03-02	2.420	2.430	2.410	2.430	2.189	44,216,750
2023-03-01	2.400	2.420	2.390	2.420	2.180	35,890,442
2023-02-28	2.390	2.400	2.380	2.400	2.162	23,086,465
2023-02-27	2.410	2.420	2.370	2.380	2.144	69,988,754
2023-02-24	2.430	2.430	2.400	2.410	2.171	23,923,258
2023-02-23	2.420	2.430	2.410	2.420	2.180	34,877,680
2023-02-22	2.420	2.420	2.400	2.410	2.171	28,038,219
2023-02-21	2.420	2.430	2.400	2.420	2.180	47,017,504
2023-02-20	2.380	2.420	2.380	2.420	2.180	47,173,658
2023-02-17	2.400	2.410	2.370	2.380	2.144	41,255,764
2023-02-16	2.400	2.450	2.390	2.400	2.162	75,064,915
2023-02-15	2.420	2.420	2.390	2.400	2.162	36,674,896
2023-02-14	2.420	2.430	2.410	2.420	2.180	32,434,691
2023-02-13	2.430	2.430	2.400	2.420	2.180	38,558,850
2023-02-10	2.400	2.430	2.390	2.420	2.180	39,066,382
2023-02-09	2.380	2.410	2.380	2.400	2.162	30,216,853
2023-02-08	2.410	2.410	2.380	2.380	2.144	23,547,526
2023-02-07	2.400	2.410	2.390	2.400	2.162	26,319,073
2023-02-06	2.390	2.400	2.380	2.400	2.162	28,378,190
2023-02-03	2.430	2.430	2.390	2.410	2.171	29,285,740
2023-02-02	2.440	2.440	2.420	2.420	2.180	22,380,176

← NewerPage 15 of 21 · 1,216 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.