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
2022-11-01	2.280	2.340	2.270	2.330	2.099	37,308,660
2022-10-31	2.300	2.300	2.260	2.280	2.054	34,087,746
2022-10-28	2.340	2.340	2.290	2.300	2.072	26,493,168
2022-10-27	2.350	2.350	2.330	2.340	2.108	19,102,704
2022-10-26	2.350	2.370	2.330	2.340	2.108	24,809,167
2022-10-25	2.380	2.390	2.340	2.340	2.108	29,374,624
2022-10-24	2.400	2.420	2.370	2.390	2.153	32,723,149
2022-10-21	2.390	2.410	2.390	2.400	2.162	16,204,435
2022-10-20	2.390	2.410	2.380	2.390	2.153	18,268,485
2022-10-19	2.420	2.430	2.390	2.400	2.162	18,343,424
2022-10-18	2.440	2.450	2.420	2.430	2.189	19,269,486
2022-10-17	2.440	2.450	2.420	2.440	2.198	17,137,432
2022-10-14	2.450	2.460	2.430	2.450	2.207	22,464,594
2022-10-13	2.460	2.460	2.420	2.440	2.198	21,175,451
2022-10-12	2.440	2.470	2.430	2.460	2.216	23,890,983
2022-10-11	2.410	2.460	2.410	2.450	2.207	35,254,941
2022-10-10	2.400	2.440	2.390	2.400	2.162	21,066,355
2022-09-30	2.370	2.410	2.370	2.390	2.153	24,051,283
2022-09-29	2.420	2.420	2.360	2.370	2.135	24,795,919
2022-09-28	2.410	2.450	2.390	2.410	2.171	26,070,137
2022-09-27	2.390	2.430	2.380	2.420	2.180	17,332,042
2022-09-26	2.470	2.470	2.380	2.390	2.153	36,112,732
2022-09-23	2.450	2.490	2.450	2.480	2.234	22,624,789
2022-09-22	2.470	2.470	2.450	2.460	2.216	20,771,005
2022-09-21	2.430	2.480	2.410	2.470	2.225	33,020,056
2022-09-20	2.470	2.480	2.430	2.430	2.189	23,265,792
2022-09-19	2.470	2.480	2.450	2.470	2.225	27,045,657
2022-09-16	2.550	2.550	2.470	2.470	2.225	31,806,496
2022-09-15	2.550	2.570	2.530	2.540	2.288	32,112,828
2022-09-14	2.550	2.560	2.530	2.540	2.288	17,637,563
2022-09-13	2.570	2.580	2.550	2.560	2.306	21,951,110
2022-09-09	2.550	2.570	2.540	2.560	2.306	29,439,537
2022-09-08	2.550	2.550	2.530	2.540	2.288	15,754,987
2022-09-07	2.550	2.560	2.540	2.540	2.288	25,517,517
2022-09-06	2.560	2.570	2.540	2.550	2.297	20,501,693
2022-09-05	2.540	2.560	2.540	2.560	2.306	15,364,926
2022-09-02	2.560	2.570	2.540	2.550	2.297	19,384,053
2022-09-01	2.550	2.570	2.540	2.550	2.297	17,805,524
2022-08-31	2.550	2.570	2.540	2.560	2.306	29,867,503
2022-08-30	2.510	2.550	2.500	2.550	2.297	25,926,978
2022-08-29	2.470	2.520	2.470	2.510	2.261	22,575,737
2022-08-26	2.500	2.500	2.480	2.490	2.243	12,566,519
2022-08-25	2.480	2.500	2.470	2.490	2.243	15,465,661
2022-08-24	2.510	2.520	2.480	2.480	2.234	18,890,555
2022-08-23	2.520	2.530	2.500	2.520	2.270	15,127,362
2022-08-22	2.520	2.540	2.520	2.530	2.279	16,675,425
2022-08-19	2.520	2.540	2.520	2.530	2.279	14,616,411
2022-08-18	2.540	2.540	2.520	2.530	2.279	14,152,330
2022-08-17	2.530	2.550	2.520	2.540	2.288	16,769,495
2022-08-16	2.540	2.550	2.520	2.530	2.279	15,392,702
2022-08-15	2.530	2.540	2.520	2.530	2.279	15,341,949
2022-08-12	2.540	2.550	2.520	2.540	2.288	19,531,602
2022-08-11	2.500	2.540	2.490	2.540	2.288	23,211,560
2022-08-10	2.500	2.510	2.490	2.490	2.243	9,554,100
2022-08-09	2.510	2.510	2.490	2.500	2.252	10,138,299
2022-08-08	2.510	2.530	2.500	2.510	2.261	17,261,282
2022-08-05	2.490	2.520	2.480	2.510	2.261	15,757,435
2022-08-04	2.490	2.500	2.470	2.490	2.243	15,341,412
2022-08-03	2.490	2.520	2.480	2.480	2.234	16,404,564
2022-08-02	2.570	2.570	2.460	2.500	2.252	49,050,403

← NewerPage 17 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.