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
2025-10-21	2.030	2.050	2.020	2.050	2.050	121,838,613
2025-10-20	2.020	2.040	2.010	2.030	2.030	138,748,609
2025-10-17	2.030	2.050	2.010	2.020	2.020	175,394,271
2025-10-16	2.030	2.040	2.010	2.030	2.030	103,103,777
2025-10-15	2.030	2.050	2.010	2.030	2.030	122,969,351
2025-10-14	2.010	2.040	2.000	2.030	2.030	146,499,496
2025-10-13	2.000	2.020	1.980	2.010	2.010	110,007,926
2025-10-10	2.000	2.020	1.990	2.020	2.020	116,783,033
2025-10-09	1.980	2.000	1.980	2.000	2.000	78,857,719
2025-09-30	1.990	2.000	1.980	1.980	1.980	75,640,395
2025-09-29	2.000	2.010	1.980	2.000	2.000	97,869,035
2025-09-26	2.000	2.010	1.990	2.000	2.000	61,335,557
2025-09-25	2.020	2.030	1.990	2.000	2.000	145,514,086
2025-09-24	2.010	2.040	2.010	2.030	2.030	92,048,178
2025-09-23	2.020	2.030	2.000	2.020	2.020	129,391,462
2025-09-22	2.040	2.040	2.010	2.020	2.020	118,815,156
2025-09-19	2.070	2.080	2.030	2.040	2.040	171,507,929
2025-09-18	2.100	2.120	2.060	2.070	2.070	200,738,771
2025-09-17	2.090	2.110	2.070	2.100	2.100	128,264,495
2025-09-16	2.060	2.110	2.060	2.090	2.090	206,415,755
2025-09-15	2.060	2.090	2.050	2.070	2.070	138,390,280
2025-09-12	2.050	2.080	2.040	2.050	2.050	126,909,886
2025-09-11	2.040	2.060	2.020	2.060	2.060	103,211,350
2025-09-10	2.030	2.050	2.030	2.040	2.040	83,648,291
2025-09-09	2.030	2.040	2.020	2.030	2.030	73,819,734
2025-09-08	2.030	2.050	2.020	2.030	2.030	80,998,857
2025-09-05	2.030	2.040	2.010	2.030	2.030	84,728,284
2025-09-04	2.040	2.040	2.010	2.030	2.030	131,750,280
2025-09-03	2.080	2.090	2.030	2.040	2.040	151,519,753
2025-09-02	2.060	2.090	2.050	2.090	2.090	170,215,278
2025-09-01	2.080	2.080	2.050	2.060	2.060	146,128,511
2025-08-29	2.070	2.110	2.060	2.080	2.080	191,556,969
2025-08-28	2.070	2.080	2.030	2.070	2.070	164,441,046
2025-08-27	2.120	2.130	2.070	2.070	2.070	137,337,185
2025-08-26	2.130	2.140	2.110	2.120	2.120	84,222,943
2025-08-25	2.090	2.140	2.090	2.130	2.130	181,641,558
2025-08-22	2.100	2.110	2.070	2.100	2.100	117,951,489
2025-08-21	2.090	2.110	2.080	2.100	2.100	125,742,445
2025-08-20	2.070	2.090	2.060	2.090	2.090	100,419,635
2025-08-19	2.090	2.090	2.060	2.070	2.070	94,864,738
2025-08-18	2.060	2.100	2.060	2.080	2.080	141,515,780
2025-08-15	2.070	2.070	2.040	2.060	2.060	127,638,261
2025-08-14	2.100	2.100	2.060	2.070	2.070	112,026,684
2025-08-13	2.100	2.110	2.080	2.090	2.090	103,611,847
2025-08-12	2.090	2.110	2.090	2.100	2.100	82,442,727
2025-08-11	2.100	2.110	2.080	2.090	2.090	89,921,451
2025-08-08	2.100	2.110	2.090	2.100	2.100	56,924,815
2025-08-07	2.090	2.110	2.080	2.100	2.100	83,485,530
2025-08-06	2.120	2.120	2.080	2.100	2.100	107,043,939
2025-08-05	2.090	2.120	2.080	2.110	2.110	136,065,278
2025-08-04	2.070	2.090	2.060	2.080	2.080	87,865,916
2025-08-01	2.090	2.110	2.070	2.070	2.070	117,336,876
2025-07-31	2.130	2.140	2.080	2.090	2.090	172,024,631
2025-07-30	2.130	2.160	2.120	2.130	2.130	136,176,972
2025-07-29	2.150	2.170	2.110	2.130	2.130	150,339,277
2025-07-28	2.140	2.180	2.130	2.150	2.150	164,490,974
2025-07-25	2.160	2.180	2.140	2.150	2.150	145,870,025
2025-07-24	2.160	2.170	2.140	2.170	2.170	148,286,766
2025-07-23	2.150	2.200	2.140	2.160	2.160	216,998,835
2025-07-22	2.170	2.180	2.120	2.150	2.150	204,455,328

← NewerPage 5 of 21 · 1,215 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.