Postal Savings Bank of China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 4.950 | 4.980 | 4.880 | 4.920 | 4.920 | 72,992,492 |
| 2023-07-25 | 4.800 | 4.970 | 4.800 | 4.960 | 4.960 | 162,573,511 |
| 2023-07-24 | 4.740 | 4.790 | 4.720 | 4.750 | 4.750 | 48,178,802 |
| 2023-07-21 | 4.770 | 4.800 | 4.740 | 4.750 | 4.750 | 79,078,352 |
| 2023-07-20 | 4.780 | 4.830 | 4.770 | 4.790 | 4.790 | 90,445,592 |
| 2023-07-19 | 4.750 | 4.790 | 4.730 | 4.780 | 4.780 | 52,924,517 |
| 2023-07-18 | 4.780 | 4.810 | 4.740 | 4.760 | 4.760 | 79,250,937 |
| 2023-07-17 | 4.830 | 4.850 | 4.750 | 4.780 | 4.780 | 72,539,100 |
| 2023-07-14 | 4.850 | 4.940 | 4.830 | 4.850 | 4.850 | 114,261,482 |
| 2023-07-13 | 4.750 | 4.860 | 4.720 | 4.850 | 4.850 | 155,202,187 |
| 2023-07-12 | 4.940 | 5.020 | 4.930 | 4.960 | 4.702 | 117,293,579 |
| 2023-07-11 | 4.910 | 4.960 | 4.890 | 4.940 | 4.683 | 92,387,674 |
| 2023-07-10 | 4.910 | 4.930 | 4.880 | 4.890 | 4.636 | 58,963,901 |
| 2023-07-07 | 4.900 | 4.910 | 4.860 | 4.880 | 4.626 | 62,137,366 |
| 2023-07-06 | 4.920 | 4.980 | 4.880 | 4.900 | 4.645 | 95,837,005 |
| 2023-07-05 | 4.980 | 4.980 | 4.920 | 4.930 | 4.674 | 81,215,304 |
| 2023-07-04 | 4.960 | 5.020 | 4.930 | 4.980 | 4.721 | 103,353,025 |
| 2023-07-03 | 4.900 | 5.000 | 4.880 | 4.980 | 4.721 | 162,563,605 |
| 2023-06-30 | 4.880 | 4.920 | 4.840 | 4.890 | 4.636 | 114,058,245 |
| 2023-06-29 | 4.940 | 4.940 | 4.870 | 4.880 | 4.626 | 86,596,535 |
| 2023-06-28 | 4.950 | 4.980 | 4.910 | 4.940 | 4.683 | 85,470,370 |
| 2023-06-27 | 4.870 | 4.970 | 4.840 | 4.960 | 4.702 | 106,270,818 |
| 2023-06-26 | 4.970 | 4.980 | 4.840 | 4.880 | 4.626 | 124,602,694 |
| 2023-06-21 | 4.980 | 5.060 | 4.950 | 4.990 | 4.731 | 90,697,453 |
| 2023-06-20 | 5.050 | 5.070 | 4.950 | 4.980 | 4.721 | 135,404,043 |
| 2023-06-19 | 5.120 | 5.130 | 5.020 | 5.060 | 4.797 | 144,977,251 |
| 2023-06-16 | 5.220 | 5.250 | 5.100 | 5.120 | 4.854 | 163,641,480 |
| 2023-06-15 | 5.290 | 5.290 | 5.190 | 5.210 | 4.939 | 124,695,892 |
| 2023-06-14 | 5.480 | 5.490 | 5.230 | 5.250 | 4.977 | 164,970,052 |
| 2023-06-13 | 5.440 | 5.510 | 5.440 | 5.480 | 5.195 | 62,690,407 |
| 2023-06-12 | 5.500 | 5.510 | 5.380 | 5.460 | 5.176 | 145,097,109 |
| 2023-06-09 | 5.430 | 5.530 | 5.390 | 5.510 | 5.224 | 131,108,920 |
| 2023-06-08 | 5.280 | 5.470 | 5.210 | 5.430 | 5.148 | 152,132,658 |
| 2023-06-07 | 5.250 | 5.300 | 5.200 | 5.280 | 5.006 | 82,549,337 |
| 2023-06-06 | 5.230 | 5.340 | 5.200 | 5.220 | 4.949 | 134,600,858 |
| 2023-06-05 | 5.200 | 5.300 | 5.170 | 5.260 | 4.987 | 96,121,856 |
| 2023-06-02 | 5.160 | 5.250 | 5.130 | 5.210 | 4.939 | 107,823,356 |
| 2023-06-01 | 5.140 | 5.210 | 5.080 | 5.160 | 4.892 | 95,875,539 |
| 2023-05-31 | 5.160 | 5.190 | 5.130 | 5.140 | 4.873 | 75,437,326 |
| 2023-05-30 | 5.260 | 5.280 | 5.120 | 5.200 | 4.930 | 114,618,617 |
| 2023-05-29 | 5.190 | 5.300 | 5.190 | 5.270 | 4.996 | 113,635,451 |
| 2023-05-26 | 5.140 | 5.250 | 5.110 | 5.200 | 4.930 | 64,151,100 |
| 2023-05-25 | 5.170 | 5.200 | 5.080 | 5.150 | 4.882 | 106,044,702 |
| 2023-05-24 | 5.320 | 5.330 | 5.170 | 5.180 | 4.911 | 153,706,577 |
| 2023-05-23 | 5.440 | 5.550 | 5.320 | 5.330 | 5.053 | 154,714,905 |
| 2023-05-22 | 5.380 | 5.490 | 5.360 | 5.470 | 5.186 | 109,151,777 |
| 2023-05-19 | 5.410 | 5.490 | 5.330 | 5.400 | 5.119 | 113,218,236 |
| 2023-05-18 | 5.280 | 5.530 | 5.280 | 5.430 | 5.148 | 246,429,874 |
| 2023-05-17 | 5.330 | 5.350 | 5.220 | 5.280 | 5.006 | 120,865,410 |
| 2023-05-16 | 5.400 | 5.470 | 5.330 | 5.340 | 5.062 | 137,616,225 |
| 2023-05-15 | 5.250 | 5.450 | 5.180 | 5.430 | 5.148 | 229,131,661 |
| 2023-05-12 | 5.390 | 5.400 | 5.210 | 5.240 | 4.968 | 210,616,470 |
| 2023-05-11 | 5.410 | 5.500 | 5.350 | 5.380 | 5.100 | 134,545,912 |
| 2023-05-10 | 5.600 | 5.630 | 5.360 | 5.390 | 5.110 | 366,385,297 |
| 2023-05-09 | 5.970 | 5.990 | 5.570 | 5.600 | 5.309 | 384,133,202 |
| 2023-05-08 | 5.720 | 6.150 | 5.720 | 5.930 | 5.622 | 336,145,648 |
| 2023-05-05 | 5.740 | 5.900 | 5.650 | 5.720 | 5.423 | 188,471,978 |
| 2023-05-04 | 5.470 | 5.800 | 5.390 | 5.740 | 5.442 | 243,428,065 |
| 2023-04-28 | 5.400 | 5.550 | 5.330 | 5.510 | 5.224 | 163,141,876 |
| 2023-04-27 | 5.400 | 5.530 | 5.350 | 5.500 | 5.214 | 132,995,502 |
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.