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
2026-07-16	1.760	1.780	1.740	1.760	1.760	96,075,781
2026-07-15	1.720	1.770	1.710	1.760	1.760	115,003,602
2026-07-14	1.710	1.740	1.700	1.730	1.730	110,427,070
2026-07-13	1.690	1.720	1.680	1.700	1.700	98,808,023
2026-07-10	1.670	1.700	1.660	1.690	1.690	79,700,602
2026-07-09	1.680	1.690	1.660	1.680	1.680	90,083,680
2026-07-08	1.690	1.710	1.680	1.700	1.700	100,007,703
2026-07-07	1.730	1.730	1.680	1.690	1.690	78,989,078
2026-07-06	1.700	1.730	1.680	1.720	1.720	74,643,742
2026-07-03	1.690	1.710	1.680	1.690	1.690	65,648,406
2026-07-02	1.680	1.700	1.670	1.690	1.690	68,132,039
2026-07-01	1.650	1.690	1.640	1.680	1.680	72,147,414
2026-06-30	1.660	1.660	1.640	1.650	1.650	43,707,961
2026-06-29	1.670	1.670	1.640	1.660	1.660	56,600,539
2026-06-26	1.700	1.710	1.670	1.670	1.670	72,257,516
2026-06-25	1.700	1.710	1.680	1.690	1.690	47,685,559
2026-06-24	1.740	1.750	1.700	1.700	1.700	78,908,453
2026-06-23	1.710	1.760	1.710	1.740	1.740	99,350,562
2026-06-22	1.710	1.720	1.680	1.720	1.720	76,651,039
2026-06-18	1.740	1.750	1.710	1.710	1.710	71,121,969
2026-06-17	1.760	1.770	1.740	1.750	1.750	67,677,859
2026-06-16	1.780	1.790	1.760	1.760	1.760	66,488,367
2026-06-15	1.780	1.800	1.770	1.790	1.790	87,086,320
2026-06-12	1.760	1.780	1.750	1.780	1.780	83,387,133
2026-06-11	1.770	1.770	1.750	1.750	1.750	50,303,801
2026-06-10	1.750	1.770	1.740	1.770	1.770	74,725,023
2026-06-09	1.760	1.770	1.750	1.750	1.750	65,514,711
2026-06-08	1.760	1.780	1.750	1.760	1.760	69,190,070
2026-06-05	1.760	1.790	1.760	1.770	1.770	52,903,367
2026-06-04	1.790	1.800	1.760	1.760	1.760	55,139,699
2026-06-03	1.790	1.800	1.780	1.790	1.790	63,699,738
2026-06-02	1.810	1.820	1.790	1.800	1.800	75,239,773
2026-06-01	1.780	1.810	1.770	1.800	1.800	80,221,961
2026-05-29	1.760	1.780	1.750	1.770	1.770	65,706,086
2026-05-28	1.780	1.780	1.750	1.760	1.760	77,878,516
2026-05-27	1.770	1.830	1.760	1.790	1.790	114,303,508
2026-05-26	1.770	1.780	1.760	1.770	1.770	42,963,102
2026-05-25	1.770	1.780	1.760	1.770	1.770	41,039,129
2026-05-22	1.770	1.780	1.760	1.770	1.770	54,079,879
2026-05-21	1.780	1.790	1.770	1.770	1.770	44,451,238
2026-05-20	1.790	1.790	1.770	1.770	1.770	44,761,953
2026-05-19	1.770	1.800	1.760	1.790	1.790	63,648,609
2026-05-18	1.790	1.790	1.760	1.770	1.770	59,287,660
2026-05-15	1.810	1.820	1.780	1.790	1.790	100,704,703
2026-05-14	1.820	1.820	1.810	1.810	1.810	35,211,152
2026-05-13	1.830	1.830	1.810	1.820	1.820	60,264,289
2026-05-12	1.830	1.840	1.820	1.820	1.820	46,248,910
2026-05-11	1.830	1.840	1.820	1.830	1.830	66,402,156
2026-05-08	1.830	1.840	1.820	1.840	1.840	58,904,832
2026-05-07	1.840	1.840	1.830	1.830	1.830	46,894,699
2026-05-06	1.840	1.850	1.830	1.830	1.830	60,104,621
2026-04-30	1.850	1.850	1.830	1.830	1.830	86,721,797
2026-04-29	1.820	1.850	1.820	1.850	1.850	143,719,203
2026-04-28	1.810	1.810	1.800	1.810	1.810	31,937,770
2026-04-27	1.810	1.820	1.800	1.810	1.810	49,065,793
2026-04-24	1.820	1.830	1.810	1.810	1.810	35,499,840
2026-04-23	1.810	1.830	1.810	1.820	1.820	83,151,203
2026-04-22	1.820	1.820	1.810	1.810	1.810	31,110,520
2026-04-21	1.820	1.830	1.810	1.820	1.820	57,192,289
2026-04-20	1.820	1.820	1.810	1.820	1.820	32,611,881

← NewerPage 2 of 21 · 1,214 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.