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
2023-10-26	4.740	4.820	4.720	4.800	4.800	95,002,372
2023-10-25	4.780	4.790	4.730	4.750	4.750	120,006,378
2023-10-24	4.850	4.860	4.720	4.740	4.740	132,028,898
2023-10-23	4.900	4.940	4.790	4.830	4.830	105,138,500
2023-10-20	4.980	4.980	4.910	4.920	4.920	106,199,600
2023-10-19	5.130	5.130	4.990	5.000	5.000	90,879,492
2023-10-18	5.140	5.180	5.110	5.130	5.130	77,866,510
2023-10-17	5.120	5.160	5.090	5.150	5.150	74,285,584
2023-10-16	5.090	5.150	5.040	5.130	5.130	89,536,131
2023-10-13	5.030	5.140	5.010	5.080	5.080	130,447,503
2023-10-12	4.980	5.060	4.960	5.060	5.060	162,418,912
2023-10-11	4.950	4.970	4.880	4.920	4.920	90,116,845
2023-10-10	4.980	5.010	4.920	4.930	4.930	69,777,700
2023-10-09	4.950	4.980	4.900	4.960	4.960	64,731,240
2023-09-28	4.990	5.020	4.960	4.970	4.970	65,054,202
2023-09-27	5.040	5.050	4.960	4.970	4.970	84,987,679
2023-09-26	5.060	5.120	5.010	5.020	5.020	94,338,554
2023-09-25	5.070	5.110	5.020	5.060	5.060	87,377,407
2023-09-22	5.060	5.090	5.000	5.070	5.070	76,374,439
2023-09-21	5.110	5.140	5.030	5.040	5.040	80,867,266
2023-09-20	5.060	5.130	5.030	5.120	5.120	103,095,691
2023-09-19	4.970	5.080	4.960	5.060	5.060	118,975,008
2023-09-18	4.970	4.990	4.930	4.990	4.990	84,294,582
2023-09-15	4.950	5.060	4.940	4.990	4.990	172,422,815
2023-09-14	4.900	4.960	4.880	4.950	4.950	125,956,823
2023-09-13	4.880	4.910	4.860	4.900	4.900	68,695,885
2023-09-12	4.880	4.880	4.860	4.880	4.880	50,341,089
2023-09-11	4.900	4.910	4.850	4.880	4.880	70,358,592
2023-09-08	4.900	4.920	4.880	4.900	4.900	40,524,015
2023-09-07	4.910	4.980	4.890	4.910	4.910	90,894,753
2023-09-06	4.890	4.940	4.870	4.920	4.920	87,789,941
2023-09-05	4.990	4.990	4.890	4.910	4.910	92,388,698
2023-09-04	4.930	5.050	4.920	5.000	5.000	166,131,406
2023-09-01	4.870	4.920	4.870	4.900	4.900	95,507,156
2023-08-31	4.900	4.920	4.820	4.860	4.860	106,306,777
2023-08-30	4.900	4.950	4.840	4.900	4.900	126,678,820
2023-08-29	4.970	4.970	4.870	4.920	4.920	140,770,233
2023-08-28	5.020	5.120	4.930	4.980	4.980	188,491,232
2023-08-25	4.820	4.880	4.800	4.850	4.850	101,164,736
2023-08-24	4.890	4.910	4.820	4.830	4.830	102,019,215
2023-08-23	4.900	4.940	4.870	4.880	4.880	74,106,300
2023-08-22	4.850	4.920	4.820	4.920	4.920	95,889,082
2023-08-21	4.900	4.920	4.820	4.820	4.820	81,455,796
2023-08-18	4.840	5.000	4.840	4.890	4.890	145,068,518
2023-08-17	4.880	4.900	4.800	4.850	4.850	106,944,974
2023-08-16	4.930	4.940	4.850	4.900	4.900	92,934,872
2023-08-15	4.850	4.990	4.850	4.950	4.950	111,283,079
2023-08-14	4.880	4.900	4.820	4.860	4.860	86,669,510
2023-08-11	4.990	5.010	4.900	4.920	4.920	78,647,974
2023-08-10	5.000	5.020	4.950	4.990	4.990	45,627,171
2023-08-09	4.980	5.010	4.970	5.000	5.000	50,014,659
2023-08-08	4.980	5.050	4.980	5.000	5.000	72,261,529
2023-08-07	5.010	5.050	4.970	4.990	4.990	96,030,543
2023-08-04	5.010	5.130	5.010	5.040	5.040	139,836,580
2023-08-03	4.920	5.020	4.900	4.980	4.980	122,199,048
2023-08-02	5.130	5.130	4.920	4.930	4.930	228,509,579
2023-08-01	5.170	5.240	5.130	5.160	5.160	84,712,721
2023-07-31	5.220	5.370	5.130	5.190	5.190	155,685,435
2023-07-28	4.950	5.240	4.930	5.230	5.230	215,154,147
2023-07-27	4.930	5.010	4.920	4.980	4.980	97,284,678

← NewerPage 13 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.