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
2022-08-02	2.570	2.570	2.460	2.500	2.252	49,050,403
2022-08-01	2.590	2.600	2.560	2.570	2.315	19,249,280
2022-07-29	2.610	2.620	2.590	2.590	2.333	16,398,927
2022-07-28	2.610	2.620	2.600	2.610	2.351	16,896,464
2022-07-27	2.600	2.610	2.590	2.610	2.351	14,133,518
2022-07-26	2.590	2.610	2.590	2.610	2.351	20,399,976
2022-07-25	2.600	2.610	2.590	2.590	2.333	22,629,398
2022-07-22	2.600	2.620	2.590	2.600	2.342	19,729,483
2022-07-21	2.630	2.630	2.600	2.610	2.351	17,860,385
2022-07-20	2.630	2.630	2.620	2.630	2.369	14,890,312
2022-07-19	2.620	2.630	2.610	2.630	2.369	24,077,295
2022-07-18	2.580	2.630	2.580	2.620	2.360	27,478,317
2022-07-15	2.630	2.640	2.580	2.590	2.333	20,905,503
2022-07-14	2.650	2.650	2.610	2.630	2.369	21,477,039
2022-07-13	2.660	2.660	2.640	2.650	2.387	16,155,506
2022-07-12	2.640	2.680	2.630	2.660	2.396	29,803,967
2022-07-11	2.640	2.650	2.630	2.640	2.378	15,652,269
2022-07-08	2.650	2.650	2.630	2.640	2.378	11,314,718
2022-07-07	2.640	2.660	2.630	2.640	2.378	17,314,526
2022-07-06	2.660	2.660	2.630	2.630	2.369	21,215,805
2022-07-05	2.670	2.680	2.640	2.660	2.396	21,918,849
2022-07-04	2.680	2.690	2.660	2.660	2.396	21,600,168
2022-07-01	2.700	2.700	2.680	2.680	2.415	12,580,196
2022-06-30	2.690	2.710	2.690	2.690	2.424	20,682,900
2022-06-29	2.700	2.710	2.690	2.700	2.432	21,627,169
2022-06-28	2.690	2.700	2.680	2.700	2.432	18,366,735
2022-06-27	2.700	2.710	2.690	2.690	2.424	21,140,876
2022-06-24	2.700	2.700	2.680	2.690	2.424	23,130,123
2022-06-23	2.660	2.700	2.660	2.690	2.424	18,948,804
2022-06-22	2.720	2.720	2.670	2.680	2.415	22,161,801
2022-06-21	2.690	2.720	2.680	2.710	2.441	28,896,444
2022-06-20	2.740	2.740	2.700	2.700	2.432	22,111,267
2022-06-17	2.730	2.750	2.690	2.740	2.469	28,102,333
2022-06-16	2.790	2.800	2.740	2.740	2.469	40,985,272
2022-06-15	2.720	2.870	2.720	2.790	2.514	76,069,213
2022-06-14	2.660	2.740	2.640	2.740	2.469	36,715,177
2022-06-13	2.710	2.720	2.660	2.680	2.415	29,883,411
2022-06-10	2.660	2.740	2.660	2.720	2.450	43,461,937
2022-06-09	2.680	2.700	2.670	2.680	2.415	30,710,238
2022-06-08	2.700	2.700	2.660	2.680	2.415	27,754,563
2022-06-07	2.690	2.710	2.670	2.680	2.415	28,163,406
2022-06-06	2.660	2.710	2.650	2.690	2.424	28,567,235
2022-06-02	2.660	2.680	2.650	2.670	2.405	21,270,524
2022-06-01	2.640	2.660	2.640	2.650	2.387	19,205,905
2022-05-31	2.640	2.660	2.630	2.650	2.387	25,869,680
2022-05-30	2.630	2.650	2.620	2.630	2.369	17,200,804
2022-05-27	2.660	2.660	2.620	2.630	2.369	17,615,137
2022-05-26	2.620	2.660	2.610	2.650	2.387	27,164,453
2022-05-25	2.600	2.630	2.590	2.620	2.360	14,895,815
2022-05-24	2.660	2.660	2.600	2.610	2.351	26,193,338
2022-05-23	2.670	2.680	2.650	2.650	2.387	16,873,213
2022-05-20	2.640	2.670	2.640	2.670	2.405	19,714,799
2022-05-19	2.610	2.650	2.600	2.650	2.387	20,661,617
2022-05-18	2.630	2.640	2.620	2.630	2.369	12,217,332
2022-05-17	2.650	2.660	2.620	2.630	2.369	12,477,085
2022-05-16	2.660	2.670	2.640	2.650	2.387	20,998,903
2022-05-13	2.630	2.670	2.630	2.660	2.396	18,234,431
2022-05-12	2.650	2.660	2.630	2.640	2.378	16,923,212
2022-05-11	2.620	2.680	2.620	2.660	2.396	26,695,000
2022-05-10	2.600	2.640	2.580	2.630	2.369	24,541,665

← NewerPage 18 of 21 · 1,217 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.