Postal Savings Bank of China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 4.830 | 4.910 | 4.800 | 4.850 | 4.850 | 138,563,566 |
| 2024-04-22 | 4.900 | 4.950 | 4.820 | 4.840 | 4.840 | 140,341,883 |
| 2024-04-19 | 4.890 | 4.930 | 4.860 | 4.880 | 4.880 | 116,712,466 |
| 2024-04-18 | 4.840 | 4.970 | 4.830 | 4.910 | 4.910 | 201,388,477 |
| 2024-04-17 | 4.760 | 4.870 | 4.720 | 4.860 | 4.860 | 209,406,862 |
| 2024-04-16 | 4.730 | 4.830 | 4.720 | 4.790 | 4.790 | 211,865,643 |
| 2024-04-15 | 4.600 | 4.740 | 4.590 | 4.730 | 4.730 | 197,355,128 |
| 2024-04-12 | 4.630 | 4.660 | 4.580 | 4.600 | 4.600 | 141,844,508 |
| 2024-04-11 | 4.670 | 4.680 | 4.620 | 4.640 | 4.640 | 112,883,368 |
| 2024-04-10 | 4.690 | 4.720 | 4.670 | 4.680 | 4.680 | 123,870,273 |
| 2024-04-09 | 4.750 | 4.770 | 4.690 | 4.690 | 4.690 | 140,256,068 |
| 2024-04-08 | 4.700 | 4.750 | 4.680 | 4.750 | 4.750 | 119,654,833 |
| 2024-04-03 | 4.740 | 4.750 | 4.700 | 4.710 | 4.710 | 108,283,280 |
| 2024-04-02 | 4.750 | 4.770 | 4.740 | 4.750 | 4.750 | 131,179,167 |
| 2024-04-01 | 4.750 | 4.770 | 4.720 | 4.750 | 4.750 | 112,695,689 |
| 2024-03-29 | 4.740 | 4.800 | 4.730 | 4.750 | 4.750 | 55,545,253 |
| 2024-03-28 | 4.830 | 4.840 | 4.750 | 4.760 | 4.760 | 129,744,536 |
| 2024-03-27 | 4.820 | 4.880 | 4.810 | 4.850 | 4.850 | 139,706,297 |
| 2024-03-26 | 4.750 | 4.820 | 4.740 | 4.820 | 4.820 | 107,155,667 |
| 2024-03-25 | 4.740 | 4.780 | 4.720 | 4.740 | 4.740 | 89,346,710 |
| 2024-03-22 | 4.760 | 4.760 | 4.700 | 4.740 | 4.740 | 74,710,130 |
| 2024-03-21 | 4.730 | 4.780 | 4.720 | 4.760 | 4.760 | 75,562,397 |
| 2024-03-20 | 4.710 | 4.750 | 4.680 | 4.730 | 4.730 | 68,870,160 |
| 2024-03-19 | 4.760 | 4.760 | 4.700 | 4.710 | 4.710 | 111,607,999 |
| 2024-03-18 | 4.740 | 4.770 | 4.710 | 4.760 | 4.760 | 76,386,616 |
| 2024-03-15 | 4.740 | 4.770 | 4.710 | 4.740 | 4.740 | 85,186,860 |
| 2024-03-14 | 4.740 | 4.790 | 4.720 | 4.740 | 4.740 | 77,082,201 |
| 2024-03-13 | 4.800 | 4.800 | 4.740 | 4.740 | 4.740 | 101,583,798 |
| 2024-03-12 | 4.860 | 4.860 | 4.790 | 4.800 | 4.800 | 108,188,931 |
| 2024-03-11 | 4.860 | 4.880 | 4.810 | 4.860 | 4.860 | 85,502,522 |
| 2024-03-08 | 4.830 | 4.870 | 4.820 | 4.860 | 4.860 | 89,970,034 |
| 2024-03-07 | 4.800 | 4.870 | 4.800 | 4.840 | 4.840 | 81,919,214 |
| 2024-03-06 | 4.840 | 4.870 | 4.800 | 4.820 | 4.820 | 103,296,514 |
| 2024-03-05 | 4.740 | 4.850 | 4.730 | 4.850 | 4.850 | 161,339,202 |
| 2024-03-04 | 4.820 | 4.830 | 4.740 | 4.760 | 4.760 | 159,436,447 |
| 2024-03-01 | 4.830 | 4.850 | 4.810 | 4.840 | 4.840 | 102,602,793 |
| 2024-02-29 | 4.810 | 4.850 | 4.800 | 4.850 | 4.850 | 101,779,411 |
| 2024-02-28 | 4.850 | 4.880 | 4.780 | 4.810 | 4.810 | 120,786,121 |
| 2024-02-27 | 4.800 | 4.870 | 4.800 | 4.850 | 4.850 | 96,162,490 |
| 2024-02-26 | 4.980 | 4.990 | 4.800 | 4.830 | 4.830 | 157,439,281 |
| 2024-02-23 | 4.950 | 5.050 | 4.940 | 4.990 | 4.990 | 117,997,168 |
| 2024-02-22 | 4.910 | 4.950 | 4.890 | 4.940 | 4.940 | 94,992,886 |
| 2024-02-21 | 4.820 | 4.990 | 4.800 | 4.940 | 4.940 | 177,550,217 |
| 2024-02-20 | 4.790 | 4.850 | 4.750 | 4.840 | 4.840 | 151,548,162 |
| 2024-02-19 | 4.710 | 4.800 | 4.670 | 4.800 | 4.800 | 212,866,395 |
| 2024-02-08 | 4.740 | 4.740 | 4.590 | 4.690 | 4.690 | 219,024,952 |
| 2024-02-07 | 4.850 | 4.860 | 4.670 | 4.760 | 4.760 | 245,966,237 |
| 2024-02-06 | 4.760 | 4.880 | 4.750 | 4.860 | 4.860 | 200,782,325 |
| 2024-02-05 | 4.700 | 4.800 | 4.680 | 4.760 | 4.760 | 218,287,182 |
| 2024-02-02 | 4.700 | 4.760 | 4.630 | 4.700 | 4.700 | 162,281,773 |
| 2024-02-01 | 4.720 | 4.750 | 4.680 | 4.690 | 4.690 | 124,680,059 |
| 2024-01-31 | 4.680 | 4.780 | 4.670 | 4.730 | 4.730 | 147,809,597 |
| 2024-01-30 | 4.730 | 4.800 | 4.650 | 4.700 | 4.700 | 154,170,591 |
| 2024-01-29 | 4.670 | 4.820 | 4.660 | 4.750 | 4.750 | 190,795,502 |
| 2024-01-26 | 4.620 | 4.690 | 4.580 | 4.660 | 4.660 | 145,742,279 |
| 2024-01-25 | 4.480 | 4.630 | 4.470 | 4.630 | 4.630 | 227,006,697 |
| 2024-01-24 | 4.440 | 4.490 | 4.410 | 4.480 | 4.480 | 153,086,037 |
| 2024-01-23 | 4.390 | 4.440 | 4.370 | 4.420 | 4.420 | 114,566,147 |
| 2024-01-22 | 4.390 | 4.460 | 4.380 | 4.410 | 4.410 | 164,969,666 |
| 2024-01-19 | 4.400 | 4.420 | 4.370 | 4.400 | 4.400 | 90,074,695 |
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.