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
2023-02-01	2.430	2.440	2.410	2.430	2.189	28,579,464
2023-01-31	2.430	2.440	2.420	2.420	2.180	20,930,543
2023-01-30	2.460	2.460	2.420	2.430	2.189	39,819,846
2023-01-20	2.440	2.440	2.420	2.440	2.198	22,098,311
2023-01-19	2.420	2.440	2.410	2.430	2.189	24,774,521
2023-01-18	2.410	2.440	2.390	2.420	2.180	32,995,488
2023-01-17	2.410	2.420	2.390	2.410	2.171	21,343,898
2023-01-16	2.400	2.440	2.380	2.400	2.162	38,044,553
2023-01-13	2.370	2.400	2.360	2.390	2.153	26,346,397
2023-01-12	2.370	2.370	2.340	2.360	2.126	21,833,796
2023-01-11	2.370	2.390	2.350	2.360	2.126	25,499,069
2023-01-10	2.390	2.400	2.350	2.360	2.126	25,659,999
2023-01-09	2.400	2.410	2.380	2.380	2.144	21,377,017
2023-01-06	2.410	2.410	2.380	2.380	2.144	21,419,685
2023-01-05	2.420	2.430	2.400	2.400	2.162	22,780,692
2023-01-04	2.380	2.420	2.370	2.420	2.180	40,531,944
2023-01-03	2.360	2.380	2.350	2.370	2.135	26,526,674
2022-12-30	2.350	2.370	2.340	2.350	2.117	20,633,665
2022-12-29	2.360	2.360	2.330	2.350	2.117	17,327,567
2022-12-28	2.350	2.380	2.340	2.360	2.126	27,799,591
2022-12-27	2.340	2.360	2.330	2.350	2.117	19,761,872
2022-12-26	2.350	2.360	2.320	2.330	2.099	24,799,671
2022-12-23	2.350	2.370	2.340	2.350	2.117	20,545,930
2022-12-22	2.380	2.400	2.350	2.360	2.126	24,333,579
2022-12-21	2.380	2.410	2.370	2.370	2.135	23,160,792
2022-12-20	2.410	2.410	2.370	2.380	2.144	30,089,612
2022-12-19	2.460	2.470	2.390	2.390	2.153	37,275,813
2022-12-16	2.400	2.470	2.400	2.460	2.216	51,542,481
2022-12-15	2.450	2.460	2.410	2.410	2.171	43,668,095
2022-12-14	2.470	2.470	2.450	2.450	2.207	20,087,865
2022-12-13	2.450	2.470	2.440	2.470	2.225	30,566,114
2022-12-12	2.490	2.490	2.440	2.450	2.207	37,314,861
2022-12-09	2.490	2.510	2.480	2.480	2.234	40,456,735
2022-12-08	2.470	2.500	2.460	2.480	2.234	33,654,755
2022-12-07	2.470	2.490	2.460	2.460	2.216	36,642,078
2022-12-06	2.490	2.500	2.480	2.480	2.234	32,725,766
2022-12-05	2.470	2.520	2.460	2.490	2.243	55,129,726
2022-12-02	2.470	2.470	2.440	2.450	2.207	31,670,727
2022-12-01	2.510	2.520	2.450	2.460	2.216	55,890,417
2022-11-30	2.510	2.520	2.480	2.480	2.234	43,472,444
2022-11-29	2.450	2.530	2.440	2.510	2.261	100,414,773
2022-11-28	2.440	2.450	2.400	2.430	2.189	53,765,184
2022-11-25	2.390	2.480	2.390	2.470	2.225	81,110,915
2022-11-24	2.410	2.420	2.380	2.390	2.153	17,926,306
2022-11-23	2.380	2.420	2.380	2.400	2.162	36,821,679
2022-11-22	2.370	2.410	2.360	2.390	2.153	37,273,630
2022-11-21	2.370	2.380	2.350	2.370	2.135	22,524,089
2022-11-18	2.400	2.400	2.360	2.380	2.144	39,268,069
2022-11-17	2.390	2.400	2.370	2.390	2.153	21,934,409
2022-11-16	2.420	2.420	2.370	2.390	2.153	26,653,644
2022-11-15	2.410	2.440	2.380	2.410	2.171	45,008,525
2022-11-14	2.390	2.440	2.390	2.400	2.162	51,209,187
2022-11-11	2.360	2.410	2.350	2.390	2.153	57,316,538
2022-11-10	2.330	2.350	2.320	2.340	2.108	21,486,555
2022-11-09	2.330	2.370	2.320	2.340	2.108	30,539,228
2022-11-08	2.340	2.350	2.320	2.330	2.099	13,156,853
2022-11-07	2.340	2.350	2.320	2.340	2.108	22,837,607
2022-11-04	2.310	2.340	2.300	2.330	2.099	19,696,904
2022-11-03	2.320	2.320	2.300	2.300	2.072	15,529,320
2022-11-02	2.320	2.340	2.300	2.330	2.099	19,451,770

← NewerPage 16 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.