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
2025-01-17	1.980	1.990	1.960	1.970	1.952	70,884,824
2025-01-16	1.990	2.000	1.970	1.990	1.972	119,858,858
2025-01-15	1.960	1.990	1.950	1.950	1.932	84,136,150
2025-01-14	1.920	1.970	1.910	1.970	1.952	111,259,929
2025-01-13	1.930	1.940	1.900	1.910	1.893	84,075,515
2025-01-10	1.970	1.990	1.940	1.950	1.932	105,935,912
2025-01-09	1.990	2.000	1.970	1.980	1.962	72,400,346
2025-01-08	2.000	2.010	1.960	2.000	1.982	119,349,001
2025-01-07	2.000	2.010	1.970	2.000	1.982	96,361,345
2025-01-06	1.990	2.000	1.960	2.000	1.982	100,444,188
2025-01-03	2.030	2.040	1.980	1.990	1.972	141,264,740
2025-01-02	2.100	2.120	2.020	2.030	2.012	212,206,485
2024-12-31	2.160	2.220	2.100	2.100	2.081	250,452,274
2024-12-30	2.150	2.170	2.130	2.160	2.141	151,071,599
2024-12-27	2.120	2.170	2.100	2.160	2.141	218,344,398
2024-12-26	2.130	2.140	2.090	2.120	2.101	212,071,796
2024-12-25	2.140	2.180	2.120	2.150	2.131	251,623,916
2024-12-24	2.110	2.140	2.090	2.130	2.111	145,818,342
2024-12-23	2.120	2.150	2.100	2.110	2.091	186,646,678
2024-12-20	2.140	2.150	2.120	2.130	2.111	129,751,853
2024-12-19	2.150	2.160	2.120	2.140	2.121	138,104,860
2024-12-18	2.190	2.220	2.160	2.170	2.151	154,810,580
2024-12-17	2.230	2.250	2.160	2.170	2.151	195,860,305
2024-12-16	2.220	2.260	2.220	2.230	2.210	189,181,439
2024-12-13	2.320	2.330	2.240	2.240	2.220	339,922,869
2024-12-12	2.310	2.350	2.290	2.340	2.319	238,550,510
2024-12-11	2.240	2.320	2.230	2.290	2.269	266,709,010
2024-12-10	2.270	2.430	2.230	2.260	2.240	391,804,564
2024-12-09	2.220	2.290	2.210	2.230	2.210	220,081,414
2024-12-06	2.160	2.270	2.160	2.230	2.210	251,855,700
2024-12-05	2.150	2.170	2.140	2.170	2.151	114,460,049
2024-12-04	2.170	2.180	2.140	2.160	2.141	138,277,688
2024-12-03	2.150	2.180	2.150	2.180	2.160	144,792,030
2024-12-02	2.110	2.170	2.100	2.160	2.141	193,405,025
2024-11-29	2.090	2.140	2.080	2.120	2.101	165,921,522
2024-11-28	2.090	2.120	2.080	2.090	2.071	155,127,141
2024-11-27	2.070	2.090	2.030	2.090	2.071	152,634,431
2024-11-26	2.070	2.100	2.070	2.080	2.061	136,433,872
2024-11-25	2.070	2.110	2.050	2.090	2.071	167,335,855
2024-11-22	2.160	2.180	2.070	2.080	2.061	233,443,889
2024-11-21	2.200	2.220	2.150	2.180	2.160	209,623,546
2024-11-20	2.240	2.270	2.180	2.220	2.200	327,882,162
2024-11-19	2.190	2.300	2.190	2.270	2.250	500,543,442
2024-11-18	2.090	2.260	2.080	2.260	2.240	473,133,342
2024-11-15	2.080	2.100	2.050	2.050	2.032	117,301,176
2024-11-14	2.130	2.150	2.080	2.080	2.061	144,544,864
2024-11-13	2.130	2.170	2.120	2.150	2.131	133,290,301
2024-11-12	2.180	2.200	2.120	2.140	2.121	142,172,506
2024-11-11	2.180	2.240	2.150	2.180	2.160	183,987,806
2024-11-08	2.260	2.290	2.180	2.200	2.180	231,748,441
2024-11-07	2.130	2.250	2.110	2.250	2.230	257,901,112
2024-11-06	2.150	2.160	2.100	2.140	2.121	168,239,234
2024-11-05	2.050	2.180	2.040	2.150	2.131	268,044,922
2024-11-04	2.050	2.070	2.010	2.060	2.041	109,730,376
2024-11-01	2.040	2.090	2.030	2.060	2.041	186,116,599
2024-10-31	2.000	2.060	2.000	2.050	2.032	178,364,017
2024-10-30	2.010	2.030	1.990	2.010	1.992	117,579,404
2024-10-29	2.070	2.120	2.010	2.010	1.992	187,491,781
2024-10-28	2.030	2.070	2.010	2.060	2.041	185,902,783
2024-10-25	2.020	2.040	2.000	2.030	2.012	102,733,391

← NewerPage 8 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.