Bank of Zhengzhou Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 3.350 | 3.360 | 3.340 | 3.350 | 2.744 | 11,021,518 |
| 2021-11-04 | 3.350 | 3.360 | 3.340 | 3.350 | 2.744 | 12,239,834 |
| 2021-11-03 | 3.360 | 3.380 | 3.340 | 3.350 | 2.744 | 14,937,677 |
| 2021-11-02 | 3.380 | 3.390 | 3.360 | 3.370 | 2.760 | 12,318,660 |
| 2021-11-01 | 3.380 | 3.400 | 3.360 | 3.390 | 2.777 | 10,305,830 |
| 2021-10-29 | 3.380 | 3.390 | 3.360 | 3.380 | 2.768 | 7,887,354 |
| 2021-10-28 | 3.390 | 3.390 | 3.360 | 3.370 | 2.760 | 11,793,606 |
| 2021-10-27 | 3.410 | 3.420 | 3.380 | 3.390 | 2.777 | 16,509,910 |
| 2021-10-26 | 3.460 | 3.470 | 3.420 | 3.430 | 2.809 | 18,016,826 |
| 2021-10-25 | 3.470 | 3.480 | 3.450 | 3.470 | 2.842 | 10,094,612 |
| 2021-10-22 | 3.480 | 3.500 | 3.470 | 3.480 | 2.850 | 14,091,280 |
| 2021-10-21 | 3.460 | 3.490 | 3.450 | 3.480 | 2.850 | 16,390,454 |
| 2021-10-20 | 3.470 | 3.480 | 3.450 | 3.450 | 2.826 | 9,396,534 |
| 2021-10-19 | 3.470 | 3.480 | 3.460 | 3.470 | 2.842 | 9,586,786 |
| 2021-10-18 | 3.480 | 3.490 | 3.460 | 3.470 | 2.842 | 11,887,118 |
| 2021-10-15 | 3.490 | 3.500 | 3.460 | 3.480 | 2.850 | 16,752,413 |
| 2021-10-14 | 3.520 | 3.520 | 3.480 | 3.490 | 2.858 | 12,846,763 |
← NewerPage 21 of 21 · 1,217 trading days
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.