Postal Savings Bank of China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.520 | 5.580 | 5.460 | 5.510 | 5.510 | 180,450,043 |
| 2026-10-15 | 5.540 | 5.570 | 5.480 | 5.540 | 5.540 | 167,896,309 |
| 2026-10-14 | 5.520 | 5.590 | 5.510 | 5.550 | 5.550 | 149,318,605 |
| 2026-10-13 | 5.550 | 5.580 | 5.490 | 5.550 | 5.550 | 186,211,940 |
| 2026-10-12 | 5.420 | 5.550 | 5.410 | 5.550 | 5.550 | 201,639,734 |
| 2026-10-09 | 5.490 | 5.520 | 5.400 | 5.410 | 5.410 | 191,388,568 |
| 2026-10-08 | 5.440 | 5.530 | 5.420 | 5.490 | 5.490 | 170,320,262 |
| 2026-09-30 | 5.400 | 5.490 | 5.390 | 5.460 | 5.460 | 155,278,606 |
| 2026-09-29 | 5.330 | 5.440 | 5.310 | 5.410 | 5.410 | 201,935,743 |
| 2026-09-28 | 5.330 | 5.410 | 5.300 | 5.320 | 5.320 | 173,204,381 |
| 2026-09-24 | 5.320 | 5.390 | 5.310 | 5.330 | 5.330 | 125,178,714 |
| 2026-09-23 | 5.320 | 5.380 | 5.280 | 5.320 | 5.320 | 115,429,100 |
| 2026-09-22 | 5.340 | 5.350 | 5.300 | 5.330 | 5.330 | 125,551,432 |
| 2026-09-21 | 5.320 | 5.360 | 5.270 | 5.350 | 5.350 | 114,556,439 |
| 2026-09-18 | 5.360 | 5.400 | 5.320 | 5.330 | 5.330 | 145,732,018 |
| 2026-09-17 | 5.380 | 5.420 | 5.330 | 5.380 | 5.380 | 140,623,502 |
| 2026-09-16 | 5.370 | 5.400 | 5.330 | 5.390 | 5.390 | 140,934,352 |
| 2026-09-15 | 5.450 | 5.460 | 5.370 | 5.390 | 5.390 | 150,816,206 |
| 2026-09-14 | 5.440 | 5.550 | 5.430 | 5.450 | 5.450 | 183,754,460 |
| 2026-09-11 | 5.480 | 5.500 | 5.400 | 5.460 | 5.460 | 162,993,380 |
| 2026-09-10 | 5.400 | 5.480 | 5.390 | 5.460 | 5.460 | 141,648,065 |
| 2026-09-09 | 5.400 | 5.420 | 5.360 | 5.400 | 5.400 | 114,454,800 |
| 2026-09-08 | 5.380 | 5.430 | 5.330 | 5.420 | 5.420 | 154,931,097 |
| 2026-09-07 | 5.430 | 5.460 | 5.320 | 5.390 | 5.390 | 266,970,291 |
| 2026-09-04 | 5.440 | 5.490 | 5.410 | 5.420 | 5.420 | 240,675,267 |
| 2026-09-03 | 5.530 | 5.610 | 5.430 | 5.450 | 5.450 | 282,052,554 |
| 2026-09-02 | 5.500 | 5.600 | 5.470 | 5.560 | 5.560 | 322,761,497 |
| 2026-09-01 | 5.240 | 5.500 | 5.230 | 5.480 | 5.480 | 433,557,186 |
| 2026-08-31 | 5.050 | 5.270 | 5.040 | 5.260 | 5.260 | 545,043,129 |
| 2026-08-28 | 4.990 | 5.010 | 4.970 | 4.990 | 4.990 | 88,976,400 |
| 2026-08-27 | 5.070 | 5.070 | 4.980 | 5.000 | 5.000 | 138,967,900 |
| 2026-08-26 | 5.040 | 5.080 | 5.030 | 5.080 | 5.080 | 124,163,907 |
| 2026-08-25 | 5.050 | 5.070 | 5.020 | 5.040 | 5.040 | 137,599,082 |
| 2026-08-24 | 4.960 | 5.050 | 4.960 | 5.040 | 5.040 | 222,761,675 |
| 2026-08-21 | 4.960 | 4.980 | 4.950 | 4.980 | 4.980 | 89,519,840 |
| 2026-08-20 | 4.960 | 4.980 | 4.920 | 4.970 | 4.970 | 147,216,942 |
| 2026-08-19 | 4.940 | 4.980 | 4.930 | 4.980 | 4.980 | 178,971,079 |
| 2026-08-18 | 4.910 | 4.940 | 4.900 | 4.930 | 4.930 | 103,440,799 |
| 2026-08-17 | 4.910 | 4.920 | 4.900 | 4.910 | 4.910 | 81,038,790 |
| 2026-08-14 | 4.940 | 4.940 | 4.920 | 4.920 | 4.920 | 75,165,447 |
| 2026-08-13 | 4.920 | 4.950 | 4.910 | 4.950 | 4.950 | 115,721,427 |
| 2026-08-12 | 4.950 | 4.960 | 4.920 | 4.930 | 4.930 | 106,837,657 |
| 2026-08-11 | 4.960 | 4.980 | 4.940 | 4.960 | 4.960 | 97,204,700 |
| 2026-08-10 | 4.950 | 4.990 | 4.940 | 4.960 | 4.960 | 113,789,841 |
| 2026-08-07 | 4.960 | 4.980 | 4.930 | 4.960 | 4.960 | 133,633,887 |
| 2026-08-06 | 4.970 | 4.990 | 4.920 | 4.970 | 4.970 | 177,414,820 |
| 2026-08-05 | 5.020 | 5.030 | 4.960 | 4.960 | 4.960 | 184,727,040 |
| 2026-08-04 | 5.130 | 5.140 | 5.020 | 5.020 | 5.020 | 226,047,487 |
| 2026-08-03 | 5.140 | 5.190 | 5.110 | 5.140 | 5.140 | 178,232,766 |
| 2026-07-31 | 5.160 | 5.180 | 5.070 | 5.180 | 5.180 | 257,673,181 |
| 2026-07-30 | 5.120 | 5.220 | 5.110 | 5.220 | 5.220 | 201,818,429 |
| 2026-07-29 | 5.210 | 5.220 | 5.110 | 5.120 | 5.120 | 177,481,246 |
| 2026-07-28 | 5.110 | 5.200 | 5.090 | 5.200 | 5.200 | 205,897,308 |
| 2026-07-27 | 5.130 | 5.140 | 5.070 | 5.090 | 5.090 | 142,983,690 |
| 2026-07-24 | 5.120 | 5.150 | 5.080 | 5.120 | 5.120 | 155,629,931 |
| 2026-07-23 | 5.100 | 5.130 | 5.080 | 5.110 | 5.110 | 110,689,268 |
| 2026-07-22 | 5.030 | 5.110 | 5.000 | 5.110 | 5.110 | 143,903,725 |
| 2026-07-21 | 5.200 | 5.220 | 5.040 | 5.050 | 5.050 | 226,240,506 |
| 2026-07-20 | 5.060 | 5.190 | 5.050 | 5.180 | 5.180 | 231,416,919 |
| 2026-07-17 | 5.040 | 5.110 | 5.030 | 5.090 | 5.090 | 171,285,464 |
Page 1 of 2 · 120 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-13 | 0.2579 CNY |
| 2022-07-12 | 0.2474 CNY |
| 2021-07-22 | 0.2085 CNY |
| 2020-06-10 | 0.2102 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.