Postal Savings Bank of China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 4.850 | 4.900 | 4.810 | 4.810 | 4.560 | 74,021,676 |
| 2023-01-30 | 4.940 | 4.960 | 4.850 | 4.850 | 4.598 | 87,277,036 |
| 2023-01-20 | 4.860 | 4.900 | 4.830 | 4.900 | 4.645 | 75,051,314 |
| 2023-01-19 | 4.840 | 4.860 | 4.810 | 4.830 | 4.579 | 52,801,754 |
| 2023-01-18 | 4.780 | 4.870 | 4.750 | 4.860 | 4.607 | 105,004,513 |
| 2023-01-17 | 4.810 | 4.820 | 4.740 | 4.780 | 4.532 | 106,699,840 |
| 2023-01-16 | 4.900 | 4.910 | 4.790 | 4.820 | 4.569 | 149,510,869 |
| 2023-01-13 | 4.870 | 4.900 | 4.840 | 4.890 | 4.636 | 84,712,121 |
| 2023-01-12 | 4.840 | 4.880 | 4.780 | 4.860 | 4.607 | 96,905,752 |
| 2023-01-11 | 4.770 | 4.850 | 4.750 | 4.830 | 4.579 | 112,289,880 |
| 2023-01-10 | 4.760 | 4.800 | 4.720 | 4.750 | 4.503 | 74,516,092 |
| 2023-01-09 | 4.730 | 4.800 | 4.710 | 4.760 | 4.513 | 79,447,511 |
| 2023-01-06 | 4.740 | 4.760 | 4.690 | 4.730 | 4.484 | 72,795,160 |
| 2023-01-05 | 4.770 | 4.800 | 4.700 | 4.740 | 4.494 | 109,062,005 |
| 2023-01-04 | 4.690 | 4.780 | 4.640 | 4.760 | 4.513 | 138,367,886 |
| 2023-01-03 | 4.620 | 4.690 | 4.560 | 4.660 | 4.418 | 108,619,996 |
| 2022-12-30 | 4.590 | 4.670 | 4.580 | 4.620 | 4.380 | 103,847,922 |
| 2022-12-29 | 4.580 | 4.600 | 4.520 | 4.560 | 4.323 | 76,669,043 |
| 2022-12-28 | 4.520 | 4.640 | 4.510 | 4.600 | 4.361 | 103,002,988 |
| 2022-12-27 | 4.450 | 4.580 | 4.440 | 4.530 | 4.295 | 90,657,564 |
| 2022-12-26 | 4.430 | 4.470 | 4.420 | 4.420 | 4.190 | 65,416,695 |
| 2022-12-23 | 4.430 | 4.480 | 4.410 | 4.430 | 4.200 | 51,526,833 |
| 2022-12-22 | 4.520 | 4.530 | 4.450 | 4.460 | 4.228 | 49,600,058 |
| 2022-12-21 | 4.490 | 4.540 | 4.470 | 4.480 | 4.247 | 53,949,354 |
| 2022-12-20 | 4.540 | 4.580 | 4.450 | 4.460 | 4.228 | 90,696,232 |
| 2022-12-19 | 4.600 | 4.610 | 4.530 | 4.560 | 4.323 | 88,595,289 |
| 2022-12-16 | 4.520 | 4.610 | 4.510 | 4.610 | 4.370 | 93,907,090 |
| 2022-12-15 | 4.580 | 4.600 | 4.510 | 4.540 | 4.304 | 72,551,462 |
| 2022-12-14 | 4.560 | 4.650 | 4.540 | 4.610 | 4.370 | 88,653,552 |
| 2022-12-13 | 4.510 | 4.600 | 4.510 | 4.580 | 4.342 | 102,817,988 |
| 2022-12-12 | 4.610 | 4.610 | 4.490 | 4.510 | 4.276 | 152,274,312 |
| 2022-12-09 | 4.490 | 4.660 | 4.490 | 4.650 | 4.408 | 217,403,705 |
| 2022-12-08 | 4.460 | 4.540 | 4.460 | 4.500 | 4.266 | 151,626,497 |
| 2022-12-07 | 4.550 | 4.560 | 4.440 | 4.460 | 4.228 | 121,766,200 |
| 2022-12-06 | 4.530 | 4.580 | 4.490 | 4.530 | 4.295 | 119,962,923 |
| 2022-12-05 | 4.410 | 4.570 | 4.410 | 4.540 | 4.304 | 190,906,113 |
| 2022-12-02 | 4.410 | 4.430 | 4.360 | 4.380 | 4.152 | 111,125,837 |
| 2022-12-01 | 4.520 | 4.560 | 4.400 | 4.410 | 4.181 | 169,371,497 |
| 2022-11-30 | 4.490 | 4.550 | 4.450 | 4.460 | 4.228 | 122,042,400 |
| 2022-11-29 | 4.420 | 4.590 | 4.420 | 4.530 | 4.295 | 239,444,546 |
| 2022-11-28 | 4.410 | 4.420 | 4.330 | 4.390 | 4.162 | 142,445,550 |
| 2022-11-25 | 4.350 | 4.490 | 4.340 | 4.480 | 4.247 | 192,991,210 |
| 2022-11-24 | 4.450 | 4.450 | 4.340 | 4.340 | 4.114 | 126,085,996 |
| 2022-11-23 | 4.370 | 4.480 | 4.350 | 4.420 | 4.190 | 229,435,238 |
| 2022-11-22 | 4.180 | 4.380 | 4.160 | 4.320 | 4.095 | 200,382,794 |
| 2022-11-21 | 4.200 | 4.210 | 4.150 | 4.180 | 3.963 | 76,223,592 |
| 2022-11-18 | 4.270 | 4.270 | 4.210 | 4.230 | 4.010 | 89,077,680 |
| 2022-11-17 | 4.240 | 4.270 | 4.220 | 4.270 | 4.048 | 94,600,625 |
| 2022-11-16 | 4.310 | 4.310 | 4.230 | 4.250 | 4.029 | 136,745,629 |
| 2022-11-15 | 4.300 | 4.340 | 4.250 | 4.330 | 4.105 | 132,166,203 |
| 2022-11-14 | 4.290 | 4.390 | 4.270 | 4.290 | 4.067 | 215,799,153 |
| 2022-11-11 | 4.150 | 4.290 | 4.130 | 4.260 | 4.039 | 226,609,031 |
| 2022-11-10 | 4.040 | 4.100 | 4.020 | 4.100 | 3.887 | 77,415,126 |
| 2022-11-09 | 4.090 | 4.140 | 4.070 | 4.080 | 3.868 | 88,270,715 |
| 2022-11-08 | 4.100 | 4.110 | 4.060 | 4.080 | 3.868 | 75,994,125 |
| 2022-11-07 | 4.040 | 4.110 | 4.020 | 4.100 | 3.887 | 122,131,994 |
| 2022-11-04 | 3.940 | 4.070 | 3.930 | 4.050 | 3.839 | 161,246,328 |
| 2022-11-03 | 3.960 | 3.980 | 3.930 | 3.940 | 3.735 | 87,520,572 |
| 2022-11-02 | 3.910 | 3.990 | 3.900 | 3.980 | 3.773 | 114,940,926 |
| 2022-11-01 | 3.880 | 3.930 | 3.840 | 3.930 | 3.726 | 165,806,257 |
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.