Bank of Zhengzhou Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 2.030 | 2.040 | 2.000 | 2.010 | 1.992 | 99,263,920 |
| 2024-10-23 | 2.010 | 2.070 | 2.000 | 2.040 | 2.022 | 195,655,440 |
| 2024-10-22 | 2.010 | 2.030 | 1.990 | 2.010 | 1.992 | 97,079,956 |
| 2024-10-21 | 2.030 | 2.050 | 2.000 | 2.010 | 1.992 | 124,495,176 |
| 2024-10-18 | 1.990 | 2.070 | 1.950 | 2.040 | 2.022 | 182,234,225 |
| 2024-10-17 | 2.040 | 2.050 | 1.990 | 1.990 | 1.972 | 124,864,884 |
| 2024-10-16 | 2.000 | 2.070 | 1.990 | 2.040 | 2.022 | 140,803,381 |
| 2024-10-15 | 2.060 | 2.090 | 2.010 | 2.010 | 1.992 | 187,306,933 |
| 2024-10-14 | 2.130 | 2.200 | 2.050 | 2.090 | 2.071 | 245,348,992 |
| 2024-10-11 | 2.100 | 2.140 | 1.990 | 2.020 | 2.002 | 189,522,508 |
| 2024-10-10 | 2.080 | 2.180 | 2.030 | 2.100 | 2.081 | 263,414,047 |
| 2024-10-09 | 2.240 | 2.270 | 2.130 | 2.130 | 2.111 | 384,685,010 |
| 2024-10-08 | 2.370 | 2.370 | 2.200 | 2.370 | 2.349 | 621,652,046 |
| 2024-09-30 | 1.990 | 2.150 | 1.980 | 2.150 | 2.131 | 351,647,070 |
| 2024-09-27 | 1.970 | 1.980 | 1.890 | 1.950 | 1.932 | 282,503,244 |
| 2024-09-26 | 1.860 | 1.950 | 1.830 | 1.940 | 1.923 | 351,016,322 |
| 2024-09-25 | 1.710 | 1.860 | 1.700 | 1.860 | 1.843 | 287,853,094 |
| 2024-09-24 | 1.640 | 1.700 | 1.640 | 1.690 | 1.675 | 80,851,773 |
| 2024-09-23 | 1.630 | 1.650 | 1.620 | 1.640 | 1.625 | 35,683,125 |
| 2024-09-20 | 1.640 | 1.640 | 1.620 | 1.630 | 1.615 | 27,905,867 |
| 2024-09-19 | 1.610 | 1.650 | 1.600 | 1.640 | 1.625 | 45,159,367 |
| 2024-09-18 | 1.630 | 1.640 | 1.590 | 1.610 | 1.596 | 41,290,740 |
| 2024-09-13 | 1.630 | 1.650 | 1.630 | 1.630 | 1.615 | 29,800,998 |
| 2024-09-12 | 1.610 | 1.640 | 1.610 | 1.630 | 1.615 | 44,694,884 |
| 2024-09-11 | 1.640 | 1.650 | 1.610 | 1.620 | 1.605 | 37,822,251 |
| 2024-09-10 | 1.650 | 1.660 | 1.630 | 1.650 | 1.635 | 38,471,082 |
| 2024-09-09 | 1.680 | 1.680 | 1.640 | 1.650 | 1.635 | 51,153,138 |
| 2024-09-06 | 1.680 | 1.700 | 1.670 | 1.680 | 1.665 | 44,750,981 |
| 2024-09-05 | 1.680 | 1.690 | 1.670 | 1.680 | 1.665 | 28,762,547 |
| 2024-09-04 | 1.680 | 1.690 | 1.670 | 1.670 | 1.655 | 35,975,144 |
| 2024-09-03 | 1.720 | 1.730 | 1.680 | 1.690 | 1.675 | 80,857,582 |
| 2024-09-02 | 1.740 | 1.750 | 1.720 | 1.720 | 1.705 | 41,599,268 |
| 2024-08-30 | 1.720 | 1.760 | 1.720 | 1.740 | 1.724 | 62,321,818 |
| 2024-08-29 | 1.750 | 1.760 | 1.730 | 1.730 | 1.714 | 53,182,362 |
| 2024-08-28 | 1.750 | 1.770 | 1.750 | 1.760 | 1.744 | 28,544,993 |
| 2024-08-27 | 1.760 | 1.770 | 1.750 | 1.750 | 1.734 | 25,106,163 |
| 2024-08-26 | 1.760 | 1.770 | 1.750 | 1.760 | 1.744 | 28,262,625 |
| 2024-08-23 | 1.760 | 1.770 | 1.750 | 1.750 | 1.734 | 28,578,154 |
| 2024-08-22 | 1.770 | 1.780 | 1.760 | 1.760 | 1.744 | 31,217,078 |
| 2024-08-21 | 1.770 | 1.780 | 1.750 | 1.760 | 1.744 | 32,769,502 |
| 2024-08-20 | 1.790 | 1.800 | 1.760 | 1.770 | 1.754 | 49,167,204 |
| 2024-08-19 | 1.770 | 1.800 | 1.760 | 1.790 | 1.774 | 72,083,671 |
| 2024-08-16 | 1.770 | 1.780 | 1.760 | 1.770 | 1.754 | 29,544,190 |
| 2024-08-15 | 1.760 | 1.780 | 1.750 | 1.770 | 1.754 | 38,988,387 |
| 2024-08-14 | 1.760 | 1.770 | 1.750 | 1.750 | 1.734 | 19,852,035 |
| 2024-08-13 | 1.750 | 1.770 | 1.740 | 1.760 | 1.744 | 31,072,008 |
| 2024-08-12 | 1.760 | 1.770 | 1.750 | 1.750 | 1.734 | 23,565,243 |
| 2024-08-09 | 1.770 | 1.790 | 1.760 | 1.770 | 1.754 | 32,386,242 |
| 2024-08-08 | 1.750 | 1.780 | 1.740 | 1.760 | 1.744 | 41,973,923 |
| 2024-08-07 | 1.760 | 1.760 | 1.740 | 1.750 | 1.734 | 23,870,910 |
| 2024-08-06 | 1.760 | 1.780 | 1.740 | 1.760 | 1.744 | 42,058,361 |
| 2024-08-05 | 1.770 | 1.790 | 1.760 | 1.760 | 1.744 | 41,636,648 |
| 2024-08-02 | 1.780 | 1.790 | 1.770 | 1.770 | 1.754 | 34,069,313 |
| 2024-08-01 | 1.800 | 1.810 | 1.780 | 1.780 | 1.764 | 35,972,281 |
| 2024-07-31 | 1.750 | 1.810 | 1.750 | 1.810 | 1.794 | 101,884,706 |
| 2024-07-30 | 1.750 | 1.760 | 1.740 | 1.750 | 1.734 | 43,471,841 |
| 2024-07-29 | 1.740 | 1.750 | 1.730 | 1.740 | 1.724 | 16,616,302 |
| 2024-07-26 | 1.740 | 1.750 | 1.730 | 1.740 | 1.724 | 29,289,729 |
| 2024-07-25 | 1.730 | 1.750 | 1.730 | 1.740 | 1.724 | 37,175,520 |
| 2024-07-24 | 1.760 | 1.760 | 1.730 | 1.730 | 1.714 | 43,518,505 |
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.