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
2022-02-07	3.070	3.100	3.050	3.080	2.775	23,145,727
2022-01-28	3.080	3.090	3.050	3.050	2.748	18,968,489
2022-01-27	3.110	3.120	3.060	3.070	2.766	22,433,173
2022-01-26	3.110	3.130	3.100	3.110	2.802	16,156,673
2022-01-25	3.160	3.160	3.110	3.110	2.802	23,353,324
2022-01-24	3.170	3.180	3.150	3.170	2.856	21,908,312
2022-01-21	3.170	3.180	3.150	3.180	2.865	25,995,306
2022-01-20	3.190	3.220	3.170	3.180	2.865	48,532,196
2022-01-19	3.170	3.190	3.160	3.180	2.865	19,234,290
2022-01-18	3.150	3.180	3.150	3.180	2.865	20,216,276
2022-01-17	3.180	3.190	3.160	3.160	2.847	16,112,773
2022-01-14	3.210	3.210	3.160	3.170	2.856	21,887,889
2022-01-13	3.190	3.220	3.180	3.210	2.892	23,452,279
2022-01-12	3.200	3.210	3.180	3.190	2.874	16,012,224
2022-01-11	3.200	3.220	3.180	3.190	2.874	21,159,300
2022-01-10	3.190	3.240	3.180	3.200	2.883	23,491,240
2022-01-07	3.160	3.200	3.160	3.190	2.874	25,631,776
2022-01-06	3.170	3.180	3.160	3.160	2.847	16,213,232
2022-01-05	3.170	3.190	3.170	3.180	2.865	21,814,168
2022-01-04	3.160	3.180	3.150	3.180	2.865	22,003,207
2021-12-31	3.150	3.170	3.150	3.160	2.847	11,344,020
2021-12-30	3.150	3.170	3.140	3.160	2.847	10,189,451
2021-12-29	3.150	3.160	3.140	3.160	2.847	9,512,052
2021-12-28	3.160	3.170	3.150	3.160	2.847	8,123,817
2021-12-27	3.150	3.170	3.150	3.160	2.847	11,049,929
2021-12-24	3.140	3.160	3.130	3.160	2.847	15,286,925
2021-12-23	3.160	3.160	3.130	3.130	2.820	13,626,358
2021-12-22	3.190	3.190	3.140	3.140	2.829	22,649,040
2021-12-21	3.130	3.220	3.110	3.190	2.874	38,224,772
2021-12-20	3.110	3.140	3.100	3.130	2.820	22,757,926
2021-12-17	3.410	3.430	3.400	3.420	2.801	14,301,827
2021-12-16	3.400	3.420	3.400	3.420	2.801	8,176,314
2021-12-15	3.400	3.410	3.390	3.410	2.793	9,843,077
2021-12-14	3.400	3.410	3.380	3.410	2.793	19,856,677
2021-12-13	3.410	3.420	3.380	3.390	2.777	33,700,059
2021-12-10	3.420	3.430	3.390	3.390	2.777	75,894,503
2021-12-09	3.400	3.450	3.390	3.430	2.809	38,788,629
2021-12-08	3.410	3.410	3.380	3.410	2.793	19,411,502
2021-12-07	3.410	3.420	3.380	3.410	2.793	15,087,897
2021-12-06	3.420	3.430	3.400	3.400	2.785	13,367,794
2021-12-03	3.390	3.410	3.370	3.410	2.793	13,481,069
2021-12-02	3.390	3.400	3.370	3.390	2.777	11,607,974
2021-12-01	3.380	3.390	3.360	3.390	2.777	14,867,370
2021-11-30	3.350	3.390	3.340	3.380	2.768	25,148,961
2021-11-29	3.330	3.360	3.320	3.350	2.744	19,570,432
2021-11-26	3.330	3.340	3.330	3.340	2.735	6,733,253
2021-11-25	3.340	3.350	3.330	3.340	2.735	5,788,896
2021-11-24	3.330	3.350	3.320	3.340	2.735	10,895,152
2021-11-23	3.320	3.340	3.320	3.330	2.727	9,983,849
2021-11-22	3.330	3.340	3.320	3.320	2.719	7,538,748
2021-11-19	3.310	3.340	3.310	3.340	2.735	9,993,377
2021-11-18	3.320	3.330	3.310	3.320	2.719	8,532,204
2021-11-17	3.330	3.340	3.320	3.320	2.719	8,705,642
2021-11-16	3.340	3.340	3.320	3.330	2.727	10,316,306
2021-11-15	3.330	3.340	3.320	3.340	2.735	9,794,550
2021-11-12	3.330	3.340	3.320	3.330	2.727	9,554,383
2021-11-11	3.310	3.350	3.310	3.340	2.735	19,070,065
2021-11-10	3.330	3.340	3.300	3.320	2.719	14,903,415
2021-11-09	3.340	3.350	3.330	3.330	2.727	9,353,231
2021-11-08	3.340	3.350	3.330	3.340	2.735	13,416,250

← NewerPage 20 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.