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
2026-01-15	1.940	1.940	1.910	1.920	1.920	113,424,257
2026-01-14	1.960	1.960	1.930	1.940	1.940	140,633,341
2026-01-13	1.950	1.970	1.940	1.960	1.960	121,233,934
2026-01-12	1.940	1.950	1.930	1.950	1.950	70,433,114
2026-01-09	1.940	1.950	1.930	1.940	1.940	74,139,695
2026-01-08	1.940	1.950	1.930	1.940	1.940	76,991,163
2026-01-07	1.960	1.960	1.940	1.940	1.940	48,939,922
2026-01-06	1.950	1.960	1.940	1.960	1.960	76,803,284
2026-01-05	1.940	1.950	1.930	1.940	1.940	72,310,096
2025-12-31	1.940	1.950	1.930	1.930	1.930	59,063,114
2025-12-30	1.940	1.950	1.930	1.930	1.930	56,100,031
2025-12-29	1.950	1.950	1.940	1.940	1.940	33,946,018
2025-12-26	1.950	1.960	1.940	1.950	1.950	45,295,740
2025-12-25	1.940	1.950	1.940	1.940	1.940	22,664,954
2025-12-24	1.940	1.950	1.930	1.950	1.950	39,535,858
2025-12-23	1.950	1.960	1.940	1.940	1.940	56,309,737
2025-12-22	1.960	1.960	1.940	1.950	1.950	49,455,701
2025-12-19	1.950	1.970	1.940	1.960	1.960	91,394,433
2025-12-18	1.930	1.950	1.930	1.950	1.950	54,987,908
2025-12-17	1.920	1.940	1.910	1.930	1.930	79,135,756
2025-12-16	1.940	1.950	1.920	1.920	1.920	71,882,311
2025-12-15	1.940	1.950	1.930	1.940	1.940	33,778,393
2025-12-12	1.940	1.950	1.930	1.940	1.940	68,692,501
2025-12-11	1.960	1.970	1.940	1.940	1.940	87,578,352
2025-12-10	1.970	1.980	1.950	1.960	1.960	96,172,638
2025-12-09	1.990	2.000	1.970	1.970	1.970	91,719,928
2025-12-08	2.000	2.010	1.990	1.990	1.990	102,349,884
2025-12-05	1.990	2.000	1.980	2.000	2.000	106,453,776
2025-12-04	2.010	2.010	1.990	2.000	2.000	97,655,969
2025-12-03	2.020	2.030	2.000	2.010	2.010	124,842,468
2025-12-02	2.010	2.020	2.000	2.020	2.020	69,989,556
2025-12-01	2.000	2.020	1.990	2.010	2.010	105,410,957
2025-11-28	2.000	2.010	1.990	2.000	2.000	66,768,673
2025-11-27	2.000	2.010	1.990	2.000	2.000	63,722,943
2025-11-26	2.010	2.020	2.000	2.000	2.000	64,869,809
2025-11-25	2.000	2.020	1.990	2.010	2.010	116,449,622
2025-11-24	2.000	2.010	1.990	2.000	2.000	129,946,675
2025-11-21	2.060	2.080	1.990	2.000	2.000	198,740,748
2025-11-20	2.040	2.090	2.030	2.070	2.070	202,930,380
2025-11-19	2.030	2.050	2.020	2.040	2.040	93,096,849
2025-11-18	2.060	2.060	2.020	2.030	2.030	130,322,580
2025-11-17	2.070	2.080	2.050	2.060	2.060	90,840,349
2025-11-14	2.050	2.100	2.050	2.070	2.070	222,720,223
2025-11-13	2.050	2.060	2.030	2.060	2.060	133,933,762
2025-11-12	2.050	2.070	2.040	2.050	2.050	140,346,597
2025-11-11	2.040	2.050	2.030	2.050	2.050	60,402,840
2025-11-10	2.020	2.050	2.020	2.040	2.040	114,904,411
2025-11-07	2.030	2.040	2.020	2.020	2.020	62,759,885
2025-11-06	2.040	2.040	2.020	2.030	2.030	82,136,884
2025-11-05	2.040	2.050	2.020	2.040	2.040	102,726,033
2025-11-04	2.020	2.050	2.020	2.040	2.040	129,512,118
2025-11-03	2.010	2.030	2.000	2.020	2.020	89,483,597
2025-10-31	2.020	2.030	2.000	2.010	2.010	105,204,791
2025-10-30	2.020	2.030	2.010	2.020	2.020	79,808,347
2025-10-29	2.030	2.040	2.010	2.020	2.020	95,364,631
2025-10-28	2.050	2.050	2.030	2.030	2.030	80,588,048
2025-10-27	2.040	2.060	2.030	2.050	2.050	114,902,716
2025-10-24	2.060	2.080	2.040	2.040	2.040	150,261,262
2025-10-23	2.060	2.080	2.040	2.060	2.060	136,588,798
2025-10-22	2.050	2.070	2.040	2.060	2.060	144,873,104

← NewerPage 4 of 5 · 242 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.