Postal Savings Bank of China Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	4.410	4.440	4.290	4.430	4.430	154,166,827
2024-01-17	4.460	4.510	4.420	4.430	4.430	139,403,088
2024-01-16	4.370	4.470	4.360	4.470	4.470	158,107,182
2024-01-15	4.330	4.390	4.310	4.380	4.380	70,525,242
2024-01-12	4.340	4.390	4.340	4.340	4.340	71,175,434
2024-01-11	4.370	4.400	4.340	4.350	4.350	86,225,997
2024-01-10	4.380	4.420	4.370	4.380	4.380	74,885,309
2024-01-09	4.420	4.420	4.360	4.390	4.390	103,809,404
2024-01-08	4.450	4.480	4.400	4.430	4.430	123,719,675
2024-01-05	4.380	4.510	4.370	4.460	4.460	206,139,481
2024-01-04	4.360	4.390	4.340	4.390	4.390	95,374,926
2024-01-03	4.310	4.370	4.310	4.360	4.360	99,465,801
2024-01-02	4.350	4.380	4.310	4.320	4.320	81,385,705
2023-12-29	4.350	4.370	4.340	4.350	4.350	66,568,075
2023-12-28	4.290	4.360	4.280	4.350	4.350	138,359,073
2023-12-27	4.240	4.310	4.210	4.290	4.290	85,894,753
2023-12-26	4.280	4.290	4.240	4.240	4.240	66,051,800
2023-12-25	4.300	4.310	4.270	4.280	4.280	66,734,600
2023-12-22	4.290	4.310	4.250	4.290	4.290	94,891,867
2023-12-21	4.250	4.290	4.230	4.280	4.280	70,828,007
2023-12-20	4.290	4.320	4.250	4.260	4.260	80,325,344
2023-12-19	4.300	4.320	4.260	4.290	4.290	89,564,218
2023-12-18	4.320	4.340	4.290	4.310	4.310	86,150,229
2023-12-15	4.330	4.380	4.320	4.340	4.340	77,276,387
2023-12-14	4.370	4.380	4.310	4.310	4.310	64,121,483
2023-12-13	4.410	4.410	4.350	4.350	4.350	65,207,314
2023-12-12	4.350	4.410	4.330	4.410	4.410	87,122,126
2023-12-11	4.350	4.380	4.280	4.360	4.360	110,281,993
2023-12-08	4.330	4.420	4.310	4.370	4.370	105,931,464
2023-12-07	4.340	4.350	4.280	4.330	4.330	85,013,557
2023-12-06	4.350	4.360	4.280	4.340	4.340	70,403,341
2023-12-05	4.400	4.400	4.350	4.350	4.350	62,398,335
2023-12-04	4.420	4.440	4.390	4.400	4.400	60,524,182
2023-12-01	4.390	4.440	4.390	4.420	4.420	89,850,487
2023-11-30	4.350	4.420	4.340	4.390	4.390	121,728,934
2023-11-29	4.450	4.450	4.330	4.350	4.350	173,181,350
2023-11-28	4.450	4.480	4.420	4.450	4.450	86,817,041
2023-11-27	4.540	4.550	4.430	4.450	4.450	131,209,352
2023-11-24	4.530	4.550	4.520	4.540	4.540	72,667,074
2023-11-23	4.520	4.540	4.510	4.530	4.530	46,603,962
2023-11-22	4.540	4.560	4.520	4.520	4.520	50,624,666
2023-11-21	4.520	4.570	4.520	4.550	4.550	95,683,938
2023-11-20	4.510	4.530	4.490	4.520	4.520	61,421,883
2023-11-17	4.540	4.550	4.500	4.500	4.500	68,161,595
2023-11-16	4.560	4.580	4.540	4.540	4.540	59,512,800
2023-11-15	4.550	4.580	4.530	4.560	4.560	90,874,479
2023-11-14	4.520	4.550	4.490	4.530	4.530	102,504,325
2023-11-13	4.560	4.580	4.480	4.530	4.530	129,660,512
2023-11-10	4.600	4.620	4.550	4.570	4.570	71,321,347
2023-11-09	4.560	4.620	4.550	4.610	4.610	73,871,968
2023-11-08	4.580	4.600	4.550	4.560	4.560	72,324,271
2023-11-07	4.610	4.620	4.570	4.600	4.600	79,890,165
2023-11-06	4.650	4.660	4.600	4.620	4.620	101,084,522
2023-11-03	4.670	4.680	4.630	4.640	4.640	78,925,600
2023-11-02	4.610	4.690	4.600	4.670	4.670	113,313,442
2023-11-01	4.580	4.630	4.560	4.610	4.610	122,398,139
2023-10-31	4.550	4.590	4.510	4.570	4.570	116,710,174
2023-10-30	4.760	4.760	4.530	4.560	4.560	288,566,250
2023-10-27	4.790	4.840	4.750	4.790	4.790	101,758,012
2023-10-26	4.740	4.820	4.720	4.800	4.800	95,002,372

← NewerPage 12 of 21 · 1,212 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.