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
2022-10-31	3.950	3.950	3.860	3.880	3.678	156,422,469
2022-10-28	3.960	3.980	3.940	3.960	3.754	128,736,723
2022-10-27	3.960	3.980	3.940	3.960	3.754	107,456,388
2022-10-26	3.960	3.970	3.920	3.950	3.745	153,699,499
2022-10-25	3.970	4.000	3.950	3.970	3.764	114,775,277
2022-10-24	4.100	4.110	3.980	3.980	3.773	176,676,008
2022-10-21	4.110	4.120	4.090	4.100	3.887	66,578,125
2022-10-20	4.110	4.120	4.090	4.110	3.896	86,173,305
2022-10-19	4.150	4.160	4.120	4.120	3.906	102,040,416
2022-10-18	4.190	4.200	4.140	4.160	3.944	95,208,930
2022-10-17	4.160	4.190	4.130	4.170	3.953	111,396,590
2022-10-14	4.190	4.220	4.170	4.200	3.982	133,521,281
2022-10-13	4.170	4.180	4.120	4.170	3.953	161,832,720
2022-10-12	4.170	4.210	4.110	4.200	3.982	139,252,282
2022-10-11	4.230	4.250	4.170	4.180	3.963	159,049,122
2022-10-10	4.250	4.280	4.170	4.240	4.020	261,145,922
2022-09-30	4.490	4.520	4.460	4.460	4.228	105,182,675
2022-09-29	4.560	4.580	4.470	4.500	4.266	89,153,286
2022-09-28	4.520	4.590	4.480	4.550	4.313	110,792,116
2022-09-27	4.500	4.540	4.460	4.530	4.295	85,523,049
2022-09-26	4.590	4.610	4.510	4.520	4.285	102,256,624
2022-09-23	4.560	4.630	4.550	4.600	4.361	101,964,580
2022-09-22	4.550	4.580	4.520	4.560	4.323	61,007,350
2022-09-21	4.520	4.600	4.490	4.570	4.332	92,232,438
2022-09-20	4.570	4.570	4.500	4.510	4.276	82,093,737
2022-09-19	4.530	4.570	4.490	4.560	4.323	95,947,401
2022-09-16	4.590	4.600	4.510	4.520	4.285	124,254,858
2022-09-15	4.560	4.630	4.560	4.600	4.361	128,469,045
2022-09-14	4.560	4.590	4.520	4.530	4.295	97,396,822
2022-09-13	4.550	4.660	4.530	4.600	4.361	176,795,045
2022-09-09	4.470	4.560	4.460	4.550	4.313	199,118,816
2022-09-08	4.460	4.490	4.450	4.460	4.228	101,196,763
2022-09-07	4.480	4.480	4.430	4.450	4.219	100,762,940
2022-09-06	4.500	4.540	4.470	4.490	4.257	94,694,719
2022-09-05	4.440	4.500	4.420	4.500	4.266	108,698,108
2022-09-02	4.500	4.510	4.430	4.450	4.219	84,965,103
2022-09-01	4.490	4.540	4.470	4.490	4.257	90,324,254
2022-08-31	4.420	4.520	4.410	4.510	4.276	171,337,773
2022-08-30	4.420	4.450	4.410	4.430	4.200	69,536,552
2022-08-29	4.390	4.430	4.380	4.430	4.200	91,393,952
2022-08-26	4.440	4.460	4.410	4.430	4.200	67,572,272
2022-08-25	4.400	4.450	4.370	4.440	4.209	87,072,614
2022-08-24	4.400	4.430	4.390	4.400	4.171	112,325,788
2022-08-23	4.520	4.520	4.400	4.400	4.171	281,822,149
2022-08-22	4.500	4.530	4.490	4.510	4.276	92,802,340
2022-08-19	4.500	4.540	4.490	4.520	4.285	89,763,062
2022-08-18	4.520	4.530	4.490	4.510	4.276	88,023,965
2022-08-17	4.530	4.550	4.490	4.540	4.304	97,088,717
2022-08-16	4.520	4.540	4.510	4.530	4.295	65,558,685
2022-08-15	4.530	4.560	4.510	4.520	4.285	99,626,968
2022-08-12	4.560	4.580	4.530	4.560	4.323	79,463,171
2022-08-11	4.520	4.580	4.500	4.570	4.332	110,306,890
2022-08-10	4.520	4.530	4.480	4.500	4.266	55,831,840
2022-08-09	4.540	4.550	4.500	4.510	4.276	68,292,915
2022-08-08	4.550	4.590	4.520	4.540	4.304	75,791,929
2022-08-05	4.520	4.570	4.490	4.570	4.332	82,066,951
2022-08-04	4.530	4.540	4.460	4.520	4.285	122,266,343
2022-08-03	4.570	4.590	4.510	4.510	4.276	115,437,761
2022-08-02	4.650	4.660	4.520	4.580	4.342	147,147,497
2022-08-01	4.700	4.700	4.650	4.670	4.427	100,838,485

← NewerPage 17 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.