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
2025-07-21	2.160	2.180	2.150	2.170	2.170	149,364,881
2025-07-18	2.160	2.170	2.150	2.160	2.160	125,564,510
2025-07-17	2.160	2.180	2.140	2.150	2.150	125,496,947
2025-07-16	2.180	2.180	2.140	2.160	2.160	152,517,698
2025-07-15	2.220	2.230	2.160	2.180	2.180	205,220,212
2025-07-14	2.210	2.270	2.210	2.220	2.220	204,019,068
2025-07-11	2.260	2.280	2.210	2.220	2.220	291,803,311
2025-07-10	2.200	2.270	2.190	2.260	2.260	295,786,818
2025-07-09	2.180	2.230	2.180	2.220	2.200	253,408,894
2025-07-08	2.170	2.180	2.140	2.180	2.160	168,446,047
2025-07-07	2.140	2.180	2.130	2.170	2.151	189,564,664
2025-07-04	2.090	2.150	2.090	2.130	2.111	238,247,584
2025-07-03	2.100	2.110	2.080	2.090	2.071	125,177,863
2025-07-02	2.080	2.110	2.070	2.100	2.081	164,389,295
2025-07-01	2.050	2.090	2.050	2.080	2.061	159,392,161
2025-06-30	2.080	2.090	2.040	2.060	2.041	213,297,502
2025-06-27	2.130	2.190	2.070	2.090	2.071	364,631,366
2025-06-26	2.100	2.140	2.070	2.120	2.101	227,577,551
2025-06-25	2.090	2.130	2.080	2.110	2.091	190,453,897
2025-06-24	2.080	2.100	2.050	2.090	2.071	239,856,909
2025-06-23	2.050	2.090	2.040	2.090	2.071	206,139,494
2025-06-20	2.020	2.060	2.010	2.050	2.032	210,850,248
2025-06-19	2.050	2.050	2.010	2.010	1.992	118,670,972
2025-06-18	2.050	2.060	2.020	2.050	2.032	124,225,622
2025-06-17	2.030	2.060	2.030	2.060	2.041	156,454,051
2025-06-16	2.010	2.040	2.010	2.040	2.022	123,223,844
2025-06-13	2.060	2.070	2.010	2.020	2.002	161,464,021
2025-06-12	2.040	2.060	2.030	2.060	2.041	110,770,455
2025-06-11	2.050	2.060	2.030	2.040	2.022	118,086,674
2025-06-10	2.040	2.070	2.030	2.040	2.022	170,852,791
2025-06-09	2.030	2.040	2.010	2.040	2.022	123,018,266
2025-06-06	2.040	2.060	2.020	2.030	2.012	136,708,560
2025-06-05	2.080	2.100	2.020	2.040	2.022	189,753,848
2025-06-04	2.030	2.110	2.010	2.080	2.061	266,155,967
2025-06-03	1.980	2.040	1.970	2.030	2.012	222,478,690
2025-05-30	1.960	1.990	1.960	1.980	1.962	123,232,813
2025-05-29	1.960	1.980	1.950	1.960	1.942	116,039,073
2025-05-28	1.970	1.980	1.940	1.970	1.952	99,865,496
2025-05-27	1.940	1.980	1.940	1.970	1.952	116,276,782
2025-05-26	1.950	1.970	1.930	1.940	1.923	101,239,289
2025-05-23	1.970	1.980	1.940	1.950	1.932	195,195,385
2025-05-22	1.970	2.000	1.960	1.990	1.972	138,349,662
2025-05-21	1.960	1.980	1.950	1.980	1.962	100,390,926
2025-05-20	1.970	1.980	1.940	1.960	1.942	78,414,174
2025-05-19	1.960	1.980	1.960	1.970	1.952	66,527,982
2025-05-16	1.990	1.990	1.950	1.960	1.942	111,114,769
2025-05-15	2.010	2.030	1.980	1.990	1.972	205,608,905
2025-05-14	1.940	2.030	1.930	2.000	1.982	222,072,085
2025-05-13	1.910	1.950	1.900	1.940	1.923	151,161,933
2025-05-12	1.910	1.920	1.890	1.910	1.893	98,024,787
2025-05-09	1.900	1.920	1.890	1.900	1.883	89,697,749
2025-05-08	1.880	1.910	1.870	1.900	1.883	119,919,495
2025-05-07	1.870	1.900	1.860	1.880	1.863	134,868,511
2025-05-06	1.860	1.860	1.850	1.860	1.843	59,302,362
2025-04-30	1.860	1.870	1.850	1.850	1.833	54,123,916
2025-04-29	1.860	1.870	1.840	1.840	1.823	101,374,210
2025-04-28	1.870	1.870	1.850	1.860	1.843	69,898,605
2025-04-25	1.840	1.870	1.840	1.860	1.843	102,223,508
2025-04-24	1.850	1.860	1.840	1.850	1.833	59,699,455
2025-04-23	1.860	1.860	1.840	1.840	1.823	62,329,450

← NewerPage 6 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.