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
2026-04-17	1.820	1.820	1.810	1.820	1.820	30,136,920
2026-04-16	1.820	1.830	1.810	1.820	1.820	58,585,941
2026-04-15	1.830	1.830	1.820	1.820	1.820	28,817,641
2026-04-14	1.820	1.830	1.810	1.820	1.820	46,264,078
2026-04-13	1.810	1.820	1.810	1.820	1.820	28,605,561
2026-04-10	1.820	1.830	1.810	1.820	1.820	53,528,621
2026-04-09	1.830	1.840	1.810	1.810	1.810	62,607,352
2026-04-08	1.830	1.840	1.820	1.840	1.840	83,714,070
2026-04-07	1.810	1.820	1.800	1.810	1.810	69,373,531
2026-04-03	1.840	1.840	1.800	1.810	1.810	106,391,797
2026-04-02	1.860	1.860	1.830	1.840	1.840	73,829,203
2026-04-01	1.880	1.880	1.850	1.850	1.850	79,670,109
2026-03-31	1.880	1.900	1.860	1.860	1.860	108,200,797
2026-03-30	1.870	1.880	1.850	1.880	1.880	66,945,250
2026-03-27	1.880	1.890	1.870	1.880	1.880	66,407,391
2026-03-26	1.890	1.900	1.880	1.890	1.890	94,076,211
2026-03-25	1.860	1.890	1.850	1.890	1.890	111,942,602
2026-03-24	1.840	1.860	1.830	1.860	1.860	83,344,570
2026-03-23	1.890	1.900	1.820	1.830	1.830	199,164,797
2026-03-20	1.920	1.930	1.900	1.900	1.900	104,028,602
2026-03-19	1.920	1.940	1.910	1.910	1.910	100,413,508
2026-03-18	1.950	1.960	1.920	1.930	1.930	108,122,203
2026-03-17	1.940	1.970	1.930	1.950	1.950	127,303,297
2026-03-16	1.940	1.950	1.930	1.940	1.940	77,736,555
2026-03-13	1.940	1.960	1.930	1.930	1.930	161,398,594
2026-03-12	1.910	1.940	1.900	1.930	1.930	192,920,094
2026-03-11	1.900	1.910	1.890	1.910	1.910	56,407,727
2026-03-10	1.910	1.910	1.890	1.900	1.900	68,914,727
2026-03-09	1.890	1.910	1.880	1.900	1.900	88,355,078
2026-03-06	1.880	1.910	1.880	1.900	1.900	90,078,312
2026-03-05	1.900	1.900	1.880	1.890	1.890	87,032,633
2026-03-04	1.910	1.920	1.870	1.880	1.880	145,232,297
2026-03-03	1.940	1.940	1.910	1.920	1.920	126,025,297
2026-03-02	1.920	1.940	1.910	1.940	1.940	104,634,203
2026-02-27	1.920	1.940	1.920	1.930	1.930	75,708,227
2026-02-26	1.930	1.940	1.920	1.920	1.920	66,603,180
2026-02-25	1.910	1.950	1.910	1.930	1.930	168,989,406
2026-02-24	1.910	1.920	1.910	1.920	1.920	48,103,367
2026-02-13	1.920	1.930	1.900	1.910	1.910	85,895,195
2026-02-12	1.930	1.940	1.920	1.920	1.920	108,639,102
2026-02-11	1.930	1.940	1.920	1.930	1.930	42,055,281
2026-02-10	1.930	1.940	1.920	1.930	1.930	80,889,000
2026-02-09	1.930	1.940	1.910	1.930	1.930	131,107,594
2026-02-06	1.910	1.930	1.900	1.920	1.920	132,816,297
2026-02-05	1.910	1.930	1.900	1.920	1.920	156,485,797
2026-02-04	1.880	1.910	1.880	1.910	1.910	103,986,898
2026-02-03	1.890	1.900	1.880	1.890	1.890	88,656,523
2026-02-02	1.910	1.920	1.890	1.890	1.890	100,527,695
2026-01-30	1.920	1.930	1.900	1.910	1.910	142,173,594
2026-01-29	1.900	1.920	1.890	1.920	1.920	124,513,602
2026-01-28	1.900	1.910	1.890	1.900	1.900	106,554,000
2026-01-27	1.910	1.920	1.900	1.900	1.900	68,519,672
2026-01-26	1.920	1.920	1.900	1.910	1.910	76,600,352
2026-01-23	1.910	1.920	1.900	1.910	1.910	88,235,109
2026-01-22	1.900	1.920	1.900	1.910	1.910	91,609,969
2026-01-21	1.910	1.920	1.900	1.900	1.900	99,719,641
2026-01-20	1.910	1.920	1.900	1.910	1.910	107,654,492
2026-01-19	1.900	1.910	1.900	1.900	1.900	55,186,367
2026-01-16	1.920	1.930	1.900	1.910	1.910	89,852,367
2026-01-15	1.940	1.940	1.910	1.920	1.920	113,424,257

← NewerPage 3 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.