Postal Savings Bank of China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 4.950 | 4.960 | 4.860 | 4.910 | 4.910 | 127,090,997 |
| 2024-07-19 | 5.000 | 5.000 | 4.890 | 4.980 | 4.980 | 141,860,892 |
| 2024-07-18 | 5.010 | 5.020 | 4.950 | 5.000 | 5.000 | 104,427,568 |
| 2024-07-17 | 5.000 | 5.070 | 4.980 | 5.020 | 5.020 | 115,780,183 |
| 2024-07-16 | 5.030 | 5.050 | 4.960 | 5.000 | 5.000 | 116,747,491 |
| 2024-07-15 | 4.920 | 5.030 | 4.890 | 5.020 | 5.020 | 152,037,648 |
| 2024-07-12 | 4.830 | 4.930 | 4.810 | 4.920 | 4.920 | 161,942,920 |
| 2024-07-11 | 4.920 | 4.930 | 4.770 | 4.830 | 4.830 | 206,234,331 |
| 2024-07-10 | 5.080 | 5.150 | 5.070 | 5.130 | 5.130 | 130,350,090 |
| 2024-07-09 | 5.100 | 5.110 | 5.040 | 5.070 | 5.070 | 127,293,825 |
| 2024-07-08 | 5.030 | 5.130 | 5.010 | 5.110 | 5.110 | 123,584,956 |
| 2024-07-05 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2024-07-04 | 5.140 | 5.200 | 5.120 | 5.170 | 5.170 | 105,147,276 |
| 2024-07-03 | 5.170 | 5.200 | 5.090 | 5.120 | 5.120 | 101,726,299 |
| 2024-07-02 | 5.080 | 5.180 | 5.070 | 5.160 | 5.160 | 143,910,581 |
| 2024-07-01 | 5.070 | 5.130 | 5.060 | 5.080 | 5.080 | 126,996,107 |
| 2024-06-28 | 5.030 | 5.080 | 5.000 | 5.070 | 5.070 | 130,860,663 |
| 2024-06-27 | 4.940 | 5.040 | 4.920 | 5.020 | 5.020 | 154,809,518 |
| 2024-06-26 | 4.880 | 4.950 | 4.870 | 4.930 | 4.930 | 130,611,408 |
| 2024-06-25 | 4.870 | 4.900 | 4.850 | 4.870 | 4.870 | 118,165,884 |
| 2024-06-24 | 4.820 | 4.890 | 4.790 | 4.870 | 4.870 | 151,788,601 |
| 2024-06-21 | 4.800 | 4.830 | 4.790 | 4.810 | 4.810 | 114,079,647 |
| 2024-06-20 | 4.800 | 4.830 | 4.780 | 4.800 | 4.800 | 104,969,670 |
| 2024-06-19 | 4.750 | 4.820 | 4.740 | 4.800 | 4.800 | 157,971,259 |
| 2024-06-18 | 4.730 | 4.760 | 4.700 | 4.750 | 4.750 | 151,222,938 |
| 2024-06-17 | 4.750 | 4.770 | 4.710 | 4.730 | 4.730 | 191,437,525 |
| 2024-06-14 | 4.820 | 4.870 | 4.750 | 4.750 | 4.750 | 339,752,784 |
| 2024-06-13 | 4.860 | 4.890 | 4.800 | 4.830 | 4.830 | 129,051,034 |
| 2024-06-12 | 4.910 | 4.920 | 4.820 | 4.870 | 4.870 | 162,205,596 |
| 2024-06-11 | 5.030 | 5.050 | 4.920 | 4.920 | 4.920 | 163,269,517 |
| 2024-06-07 | 4.990 | 5.050 | 4.980 | 5.050 | 5.050 | 145,613,394 |
| 2024-06-06 | 5.010 | 5.030 | 4.970 | 4.990 | 4.990 | 103,988,973 |
| 2024-06-05 | 5.040 | 5.070 | 5.000 | 5.020 | 5.020 | 89,349,294 |
| 2024-06-04 | 5.020 | 5.060 | 4.980 | 5.040 | 5.040 | 125,545,125 |
| 2024-06-03 | 5.050 | 5.060 | 4.980 | 5.020 | 5.020 | 127,100,510 |
| 2024-05-31 | 5.060 | 5.100 | 5.030 | 5.030 | 5.030 | 101,993,957 |
| 2024-05-30 | 5.050 | 5.090 | 5.020 | 5.050 | 5.050 | 97,385,851 |
| 2024-05-29 | 5.120 | 5.130 | 5.030 | 5.070 | 5.070 | 118,156,543 |
| 2024-05-28 | 5.150 | 5.180 | 5.110 | 5.130 | 5.130 | 98,827,475 |
| 2024-05-27 | 5.060 | 5.160 | 5.060 | 5.150 | 5.150 | 145,600,306 |
| 2024-05-24 | 5.050 | 5.130 | 5.030 | 5.050 | 5.050 | 119,887,271 |
| 2024-05-23 | 5.080 | 5.090 | 5.030 | 5.050 | 5.050 | 105,216,648 |
| 2024-05-22 | 5.070 | 5.150 | 5.060 | 5.090 | 5.090 | 127,159,191 |
| 2024-05-21 | 5.070 | 5.100 | 5.050 | 5.070 | 5.070 | 96,483,714 |
| 2024-05-20 | 5.050 | 5.150 | 5.030 | 5.080 | 5.080 | 146,997,021 |
| 2024-05-17 | 5.030 | 5.070 | 4.970 | 5.060 | 5.060 | 186,231,209 |
| 2024-05-16 | 4.950 | 5.070 | 4.950 | 5.030 | 5.030 | 162,214,487 |
| 2024-05-15 | 4.950 | 5.000 | 4.930 | 4.940 | 4.940 | 98,493,358 |
| 2024-05-14 | 4.990 | 5.020 | 4.940 | 4.960 | 4.960 | 111,773,731 |
| 2024-05-13 | 4.980 | 5.000 | 4.940 | 4.970 | 4.970 | 144,791,331 |
| 2024-05-10 | 4.860 | 5.030 | 4.840 | 5.000 | 5.000 | 253,806,031 |
| 2024-05-09 | 4.840 | 4.880 | 4.830 | 4.860 | 4.860 | 102,505,200 |
| 2024-05-08 | 4.850 | 4.880 | 4.840 | 4.840 | 4.840 | 79,411,551 |
| 2024-05-07 | 4.850 | 4.880 | 4.820 | 4.860 | 4.860 | 159,269,142 |
| 2024-05-06 | 4.850 | 4.880 | 4.820 | 4.850 | 4.850 | 162,675,732 |
| 2024-04-30 | 4.730 | 4.810 | 4.730 | 4.800 | 4.800 | 130,014,508 |
| 2024-04-29 | 4.740 | 4.780 | 4.710 | 4.740 | 4.740 | 149,012,587 |
| 2024-04-26 | 4.830 | 4.860 | 4.730 | 4.740 | 4.740 | 218,082,600 |
| 2024-04-25 | 4.810 | 4.860 | 4.780 | 4.840 | 4.840 | 158,763,706 |
| 2024-04-24 | 4.840 | 4.860 | 4.800 | 4.810 | 4.810 | 96,499,881 |
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.