Bank of Zhengzhou Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1.850 | 1.860 | 1.840 | 1.860 | 1.843 | 65,944,263 |
| 2025-04-21 | 1.840 | 1.870 | 1.830 | 1.850 | 1.833 | 123,276,447 |
| 2025-04-18 | 1.840 | 1.850 | 1.830 | 1.840 | 1.823 | 65,420,026 |
| 2025-04-17 | 1.830 | 1.850 | 1.820 | 1.840 | 1.823 | 94,584,076 |
| 2025-04-16 | 1.840 | 1.850 | 1.820 | 1.840 | 1.823 | 86,880,028 |
| 2025-04-15 | 1.840 | 1.850 | 1.830 | 1.840 | 1.823 | 83,081,163 |
| 2025-04-14 | 1.840 | 1.860 | 1.840 | 1.840 | 1.823 | 53,596,549 |
| 2025-04-11 | 1.840 | 1.850 | 1.820 | 1.830 | 1.814 | 64,494,464 |
| 2025-04-10 | 1.850 | 1.860 | 1.830 | 1.850 | 1.833 | 84,624,045 |
| 2025-04-09 | 1.800 | 1.840 | 1.770 | 1.830 | 1.814 | 108,811,992 |
| 2025-04-08 | 1.780 | 1.830 | 1.770 | 1.820 | 1.804 | 132,182,919 |
| 2025-04-07 | 1.910 | 1.920 | 1.760 | 1.780 | 1.764 | 173,802,159 |
| 2025-04-03 | 1.940 | 1.960 | 1.930 | 1.950 | 1.932 | 74,471,889 |
| 2025-04-02 | 1.930 | 1.950 | 1.920 | 1.950 | 1.932 | 69,650,976 |
| 2025-04-01 | 1.930 | 1.950 | 1.920 | 1.930 | 1.913 | 82,071,803 |
| 2025-03-31 | 1.940 | 1.960 | 1.930 | 1.930 | 1.913 | 90,314,118 |
| 2025-03-28 | 1.970 | 1.980 | 1.930 | 1.940 | 1.923 | 115,846,666 |
| 2025-03-27 | 1.980 | 1.990 | 1.960 | 1.980 | 1.962 | 61,139,956 |
| 2025-03-26 | 1.970 | 1.990 | 1.960 | 1.970 | 1.952 | 57,520,434 |
| 2025-03-25 | 1.960 | 1.980 | 1.950 | 1.970 | 1.952 | 73,654,297 |
| 2025-03-24 | 1.970 | 1.980 | 1.940 | 1.960 | 1.942 | 90,152,838 |
| 2025-03-21 | 1.970 | 1.990 | 1.960 | 1.960 | 1.942 | 76,747,956 |
| 2025-03-20 | 1.980 | 1.990 | 1.970 | 1.980 | 1.962 | 68,404,875 |
| 2025-03-19 | 1.970 | 1.990 | 1.960 | 1.980 | 1.962 | 66,316,488 |
| 2025-03-18 | 1.980 | 1.990 | 1.960 | 1.970 | 1.952 | 55,748,226 |
| 2025-03-17 | 1.970 | 1.990 | 1.960 | 1.980 | 1.962 | 91,513,399 |
| 2025-03-14 | 1.940 | 1.980 | 1.940 | 1.970 | 1.952 | 128,181,108 |
| 2025-03-13 | 1.950 | 1.960 | 1.930 | 1.950 | 1.932 | 73,654,818 |
| 2025-03-12 | 1.940 | 1.960 | 1.930 | 1.950 | 1.932 | 57,017,765 |
| 2025-03-11 | 1.940 | 1.940 | 1.930 | 1.940 | 1.923 | 47,973,792 |
| 2025-03-10 | 1.950 | 1.950 | 1.930 | 1.940 | 1.923 | 47,253,601 |
| 2025-03-07 | 1.960 | 1.970 | 1.940 | 1.950 | 1.932 | 47,392,154 |
| 2025-03-06 | 1.950 | 1.970 | 1.940 | 1.970 | 1.952 | 78,963,739 |
| 2025-03-05 | 1.950 | 1.960 | 1.930 | 1.950 | 1.932 | 69,683,526 |
| 2025-03-04 | 1.940 | 1.950 | 1.930 | 1.940 | 1.923 | 51,639,453 |
| 2025-03-03 | 1.950 | 1.970 | 1.940 | 1.940 | 1.923 | 75,966,808 |
| 2025-02-28 | 1.970 | 1.990 | 1.950 | 1.960 | 1.942 | 87,090,816 |
| 2025-02-27 | 1.980 | 1.990 | 1.970 | 1.980 | 1.962 | 72,313,984 |
| 2025-02-26 | 1.950 | 1.980 | 1.950 | 1.970 | 1.952 | 74,088,575 |
| 2025-02-25 | 1.970 | 1.980 | 1.940 | 1.960 | 1.942 | 92,717,459 |
| 2025-02-24 | 1.960 | 1.990 | 1.950 | 1.980 | 1.962 | 111,044,879 |
| 2025-02-21 | 1.970 | 1.980 | 1.950 | 1.960 | 1.942 | 99,423,876 |
| 2025-02-20 | 1.990 | 1.990 | 1.970 | 1.980 | 1.962 | 76,198,605 |
| 2025-02-19 | 2.000 | 2.010 | 1.980 | 1.980 | 1.962 | 119,845,570 |
| 2025-02-18 | 2.020 | 2.040 | 2.000 | 2.010 | 1.992 | 145,331,328 |
| 2025-02-17 | 2.010 | 2.030 | 1.990 | 2.020 | 2.002 | 95,275,742 |
| 2025-02-14 | 2.030 | 2.030 | 2.000 | 2.010 | 1.992 | 83,021,350 |
| 2025-02-13 | 2.020 | 2.040 | 2.010 | 2.030 | 2.012 | 100,491,984 |
| 2025-02-12 | 2.020 | 2.030 | 2.000 | 2.020 | 2.002 | 71,035,435 |
| 2025-02-11 | 2.030 | 2.040 | 2.010 | 2.020 | 2.002 | 101,157,992 |
| 2025-02-10 | 2.020 | 2.040 | 2.010 | 2.020 | 2.002 | 83,989,093 |
| 2025-02-07 | 2.000 | 2.040 | 1.990 | 2.020 | 2.002 | 128,049,778 |
| 2025-02-06 | 1.980 | 2.000 | 1.970 | 2.000 | 1.982 | 83,580,113 |
| 2025-02-05 | 2.000 | 2.010 | 1.980 | 1.980 | 1.962 | 71,089,350 |
| 2025-01-27 | 1.990 | 2.030 | 1.990 | 2.000 | 1.982 | 96,127,657 |
| 2025-01-24 | 1.990 | 1.990 | 1.960 | 1.990 | 1.972 | 86,257,817 |
| 2025-01-23 | 1.960 | 2.010 | 1.950 | 1.990 | 1.972 | 139,250,805 |
| 2025-01-22 | 1.980 | 1.980 | 1.930 | 1.940 | 1.923 | 71,553,169 |
| 2025-01-21 | 1.990 | 2.000 | 1.960 | 1.980 | 1.962 | 78,256,032 |
| 2025-01-20 | 1.980 | 2.000 | 1.970 | 1.980 | 1.962 | 65,170,629 |
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.