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
2023-04-26	5.530	5.540	5.330	5.460	5.176	206,042,071
2023-04-25	5.350	5.640	5.350	5.580	5.290	277,814,160
2023-04-24	5.370	5.460	5.260	5.360	5.081	233,691,552
2023-04-21	5.330	5.480	5.260	5.330	5.053	221,003,007
2023-04-20	5.380	5.410	5.230	5.350	5.072	175,592,710
2023-04-19	5.310	5.500	5.300	5.410	5.129	305,554,802
2023-04-18	5.130	5.330	5.110	5.310	5.034	404,156,684
2023-04-17	4.930	5.160	4.900	5.150	4.882	316,501,927
2023-04-14	4.930	4.960	4.860	4.950	4.693	152,631,315
2023-04-13	4.790	4.940	4.780	4.930	4.674	254,466,152
2023-04-12	4.680	4.820	4.660	4.790	4.541	272,725,040
2023-04-11	4.680	4.690	4.650	4.680	4.437	127,418,601
2023-04-10	4.670	4.710	4.660	4.680	4.437	117,452,801
2023-04-07	4.700	4.720	4.670	4.690	4.446	89,742,844
2023-04-06	4.690	4.740	4.680	4.700	4.456	118,391,351
2023-04-04	4.630	4.770	4.620	4.720	4.475	252,886,701
2023-04-03	4.650	4.660	4.610	4.630	4.389	161,889,736
2023-03-31	4.750	4.760	4.640	4.650	4.408	338,791,480
2023-03-30	4.770	4.850	4.720	4.820	4.569	334,922,067
2023-03-29	4.680	4.680	4.610	4.650	4.408	94,632,181
2023-03-28	4.610	4.680	4.580	4.640	4.399	149,316,391
2023-03-27	4.680	4.680	4.580	4.610	4.370	128,807,517
2023-03-24	4.830	4.830	4.660	4.680	4.437	238,414,751
2023-03-23	4.800	4.870	4.790	4.830	4.579	117,875,043
2023-03-22	4.820	4.870	4.780	4.820	4.569	148,801,781
2023-03-21	4.850	4.910	4.740	4.810	4.560	150,928,089
2023-03-20	4.950	5.020	4.820	4.840	4.588	228,069,271
2023-03-17	4.900	5.000	4.860	4.950	4.693	237,021,730
2023-03-16	4.780	4.950	4.770	4.890	4.636	273,000,062
2023-03-15	4.760	4.860	4.710	4.830	4.579	181,717,661
2023-03-14	4.760	4.790	4.690	4.730	4.484	133,446,808
2023-03-13	4.690	4.810	4.680	4.800	4.550	130,223,441
2023-03-10	4.780	4.860	4.700	4.710	4.465	159,502,715
2023-03-09	4.820	4.870	4.800	4.820	4.569	160,999,824
2023-03-08	4.820	4.860	4.760	4.840	4.588	140,472,768
2023-03-07	4.740	4.980	4.730	4.870	4.617	392,218,620
2023-03-06	4.850	4.890	4.730	4.740	4.494	230,299,587
2023-03-03	4.660	4.890	4.650	4.890	4.636	359,099,626
2023-03-02	4.590	4.670	4.560	4.650	4.408	151,536,710
2023-03-01	4.520	4.600	4.510	4.590	4.351	179,957,320
2023-02-28	4.520	4.540	4.500	4.520	4.285	96,011,143
2023-02-27	4.530	4.550	4.500	4.510	4.276	78,174,700
2023-02-24	4.590	4.610	4.530	4.540	4.304	114,600,660
2023-02-23	4.600	4.670	4.590	4.590	4.351	125,586,737
2023-02-22	4.630	4.640	4.580	4.600	4.361	98,188,571
2023-02-21	4.680	4.680	4.620	4.640	4.399	100,778,031
2023-02-20	4.560	4.690	4.550	4.680	4.437	199,191,647
2023-02-17	4.570	4.620	4.560	4.560	4.323	65,777,125
2023-02-16	4.550	4.610	4.540	4.590	4.351	154,055,500
2023-02-15	4.630	4.640	4.540	4.550	4.313	99,079,104
2023-02-14	4.560	4.660	4.550	4.620	4.380	109,122,823
2023-02-13	4.570	4.590	4.500	4.550	4.313	126,804,654
2023-02-10	4.560	4.600	4.530	4.590	4.351	163,983,156
2023-02-09	4.630	4.650	4.520	4.560	4.323	218,316,806
2023-02-08	4.690	4.710	4.610	4.630	4.389	78,843,901
2023-02-07	4.670	4.720	4.650	4.670	4.427	72,347,668
2023-02-06	4.650	4.690	4.620	4.650	4.408	85,253,777
2023-02-03	4.740	4.750	4.670	4.680	4.437	80,181,352
2023-02-02	4.770	4.780	4.730	4.740	4.494	67,882,421
2023-02-01	4.830	4.840	4.730	4.760	4.513	111,874,114

← NewerPage 15 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.