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
2022-05-09	2.600	2.620	2.590	2.610	2.351	15,759,477
2022-05-06	2.640	2.640	2.590	2.600	2.342	19,800,588
2022-05-05	2.640	2.680	2.620	2.660	2.396	30,626,673
2022-04-29	2.610	2.670	2.600	2.650	2.387	56,162,191
2022-04-28	2.660	2.680	2.560	2.610	2.351	42,686,514
2022-04-27	2.630	2.670	2.590	2.660	2.396	24,289,507
2022-04-26	2.690	2.720	2.640	2.640	2.378	28,480,071
2022-04-25	2.800	2.800	2.690	2.690	2.424	36,780,799
2022-04-22	2.790	2.830	2.780	2.800	2.523	19,053,717
2022-04-21	2.850	2.860	2.780	2.800	2.523	23,050,181
2022-04-20	2.890	2.890	2.840	2.850	2.568	16,089,833
2022-04-19	2.880	2.900	2.860	2.880	2.595	12,915,295
2022-04-18	2.920	2.930	2.880	2.880	2.595	20,126,436
2022-04-15	2.930	2.960	2.920	2.940	2.649	18,215,976
2022-04-14	2.950	2.970	2.930	2.950	2.658	17,897,038
2022-04-13	2.970	2.970	2.920	2.940	2.649	26,776,788
2022-04-12	2.880	3.000	2.860	2.970	2.676	46,768,170
2022-04-11	2.940	2.960	2.850	2.870	2.586	34,661,770
2022-04-08	2.980	2.980	2.920	2.960	2.667	29,440,291
2022-04-07	3.040	3.040	2.940	2.950	2.658	40,572,089
2022-04-06	2.980	3.050	2.970	3.030	2.730	64,590,829
2022-04-01	2.920	3.000	2.910	2.990	2.694	40,119,535
2022-03-31	2.900	2.980	2.880	2.940	2.649	37,340,890
2022-03-30	2.890	2.930	2.890	2.920	2.631	18,866,080
2022-03-29	2.910	2.920	2.890	2.890	2.604	18,704,323
2022-03-28	2.860	2.920	2.820	2.900	2.613	24,452,667
2022-03-25	2.860	2.890	2.850	2.870	2.586	12,376,065
2022-03-24	2.870	2.900	2.850	2.860	2.577	12,844,119
2022-03-23	2.880	2.890	2.860	2.880	2.595	14,910,126
2022-03-22	2.830	2.900	2.830	2.880	2.595	22,140,399
2022-03-21	2.890	2.890	2.820	2.840	2.559	27,969,995
2022-03-18	2.850	2.900	2.830	2.890	2.604	28,286,445
2022-03-17	2.860	2.890	2.840	2.860	2.577	22,366,645
2022-03-16	2.810	2.860	2.740	2.860	2.577	28,598,498
2022-03-15	2.900	2.910	2.780	2.790	2.514	31,324,508
2022-03-14	2.910	2.940	2.900	2.910	2.622	17,368,316
2022-03-11	2.900	2.940	2.860	2.930	2.640	24,879,142
2022-03-10	2.940	2.960	2.910	2.910	2.622	24,174,517
2022-03-09	3.010	3.020	2.860	2.910	2.622	41,218,765
2022-03-08	3.080	3.080	3.000	3.000	2.703	31,461,651
2022-03-07	3.100	3.110	3.070	3.080	2.775	20,056,899
2022-03-04	3.110	3.130	3.090	3.100	2.793	21,943,854
2022-03-03	3.110	3.140	3.100	3.120	2.811	23,130,412
2022-03-02	3.080	3.100	3.070	3.100	2.793	12,138,338
2022-03-01	3.080	3.100	3.070	3.090	2.784	21,091,604
2022-02-28	3.090	3.100	3.060	3.080	2.775	14,325,605
2022-02-25	3.110	3.120	3.090	3.090	2.784	17,435,941
2022-02-24	3.140	3.150	3.080	3.110	2.802	28,104,329
2022-02-23	3.160	3.170	3.140	3.140	2.829	14,276,724
2022-02-22	3.170	3.180	3.150	3.160	2.847	15,101,361
2022-02-21	3.180	3.190	3.160	3.170	2.856	19,140,811
2022-02-18	3.150	3.180	3.140	3.180	2.865	14,732,198
2022-02-17	3.160	3.170	3.140	3.150	2.838	11,229,197
2022-02-16	3.150	3.170	3.140	3.150	2.838	10,572,603
2022-02-15	3.150	3.170	3.130	3.140	2.829	13,282,173
2022-02-14	3.180	3.190	3.150	3.160	2.847	22,407,006
2022-02-11	3.190	3.200	3.170	3.180	2.865	22,282,387
2022-02-10	3.170	3.190	3.140	3.190	2.874	22,712,675
2022-02-09	3.160	3.180	3.150	3.160	2.847	27,057,207
2022-02-08	3.080	3.160	3.080	3.150	2.838	33,454,060

← NewerPage 19 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.