Postal Savings Bank of China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 4.750 | 4.760 | 4.680 | 4.690 | 4.446 | 124,809,048 |
| 2022-07-28 | 4.780 | 4.790 | 4.740 | 4.750 | 4.503 | 75,781,578 |
| 2022-07-27 | 4.790 | 4.800 | 4.750 | 4.770 | 4.522 | 58,912,135 |
| 2022-07-26 | 4.780 | 4.810 | 4.760 | 4.800 | 4.550 | 70,479,858 |
| 2022-07-25 | 4.720 | 4.790 | 4.700 | 4.790 | 4.541 | 89,111,178 |
| 2022-07-22 | 4.730 | 4.760 | 4.660 | 4.730 | 4.484 | 91,993,882 |
| 2022-07-21 | 4.800 | 4.800 | 4.720 | 4.720 | 4.475 | 93,842,271 |
| 2022-07-20 | 4.800 | 4.820 | 4.780 | 4.810 | 4.560 | 80,034,462 |
| 2022-07-19 | 4.750 | 4.810 | 4.730 | 4.780 | 4.532 | 104,678,446 |
| 2022-07-18 | 4.680 | 4.750 | 4.670 | 4.750 | 4.503 | 143,587,253 |
| 2022-07-15 | 4.750 | 4.760 | 4.650 | 4.660 | 4.418 | 224,824,276 |
| 2022-07-14 | 4.840 | 4.840 | 4.670 | 4.720 | 4.475 | 360,341,968 |
| 2022-07-13 | 5.090 | 5.100 | 4.890 | 4.900 | 4.645 | 244,316,073 |
| 2022-07-12 | 5.070 | 5.180 | 5.060 | 5.090 | 4.825 | 138,586,478 |
| 2022-07-11 | 5.280 | 5.310 | 5.260 | 5.290 | 4.780 | 122,323,853 |
| 2022-07-08 | 5.310 | 5.320 | 5.240 | 5.300 | 4.789 | 100,418,426 |
| 2022-07-07 | 5.340 | 5.340 | 5.270 | 5.290 | 4.780 | 65,972,988 |
| 2022-07-06 | 5.350 | 5.370 | 5.280 | 5.330 | 4.817 | 90,991,430 |
| 2022-07-05 | 5.320 | 5.400 | 5.310 | 5.360 | 4.844 | 93,577,565 |
| 2022-07-04 | 5.360 | 5.360 | 5.270 | 5.320 | 4.808 | 115,008,034 |
| 2022-07-01 | 5.390 | 5.440 | 5.350 | 5.350 | 4.835 | 90,434,288 |
| 2022-06-30 | 5.320 | 5.400 | 5.310 | 5.390 | 4.871 | 143,056,214 |
| 2022-06-29 | 5.270 | 5.350 | 5.250 | 5.320 | 4.808 | 145,528,481 |
| 2022-06-28 | 5.220 | 5.290 | 5.190 | 5.280 | 4.771 | 166,162,842 |
| 2022-06-27 | 5.170 | 5.210 | 5.150 | 5.200 | 4.699 | 190,457,572 |
| 2022-06-24 | 5.180 | 5.190 | 5.110 | 5.150 | 4.654 | 160,766,063 |
| 2022-06-23 | 5.160 | 5.190 | 5.140 | 5.170 | 4.672 | 165,980,817 |
| 2022-06-22 | 5.260 | 5.270 | 5.140 | 5.160 | 4.663 | 154,674,271 |
| 2022-06-21 | 5.150 | 5.270 | 5.130 | 5.270 | 4.762 | 209,634,675 |
| 2022-06-20 | 5.190 | 5.200 | 5.120 | 5.140 | 4.645 | 188,724,058 |
| 2022-06-17 | 5.200 | 5.230 | 5.160 | 5.190 | 4.690 | 101,368,237 |
| 2022-06-16 | 5.280 | 5.310 | 5.200 | 5.210 | 4.708 | 140,425,753 |
| 2022-06-15 | 5.200 | 5.360 | 5.170 | 5.270 | 4.762 | 251,176,191 |
| 2022-06-14 | 5.090 | 5.200 | 5.070 | 5.200 | 4.699 | 159,989,102 |
| 2022-06-13 | 5.220 | 5.230 | 5.080 | 5.130 | 4.636 | 212,592,769 |
| 2022-06-10 | 5.220 | 5.270 | 5.200 | 5.260 | 4.753 | 130,818,674 |
| 2022-06-09 | 5.150 | 5.260 | 5.140 | 5.240 | 4.735 | 171,465,191 |
| 2022-06-08 | 5.150 | 5.160 | 5.110 | 5.160 | 4.663 | 142,037,945 |
| 2022-06-07 | 5.040 | 5.140 | 5.010 | 5.140 | 4.645 | 204,560,860 |
| 2022-06-06 | 5.110 | 5.120 | 5.020 | 5.050 | 4.564 | 271,108,629 |
| 2022-06-02 | 5.140 | 5.160 | 5.090 | 5.120 | 4.627 | 121,974,928 |
| 2022-06-01 | 5.230 | 5.230 | 5.150 | 5.170 | 4.672 | 149,246,256 |
| 2022-05-31 | 5.220 | 5.280 | 5.200 | 5.250 | 4.744 | 129,511,959 |
| 2022-05-30 | 5.340 | 5.360 | 5.210 | 5.230 | 4.726 | 108,057,242 |
| 2022-05-27 | 5.390 | 5.400 | 5.300 | 5.320 | 4.808 | 89,896,135 |
| 2022-05-26 | 5.290 | 5.380 | 5.260 | 5.360 | 4.844 | 97,684,904 |
| 2022-05-25 | 5.230 | 5.320 | 5.220 | 5.290 | 4.780 | 100,398,386 |
| 2022-05-24 | 5.230 | 5.280 | 5.210 | 5.230 | 4.726 | 128,189,681 |
| 2022-05-23 | 5.260 | 5.270 | 5.190 | 5.220 | 4.717 | 109,794,542 |
| 2022-05-20 | 5.170 | 5.300 | 5.140 | 5.280 | 4.771 | 156,705,465 |
| 2022-05-19 | 5.170 | 5.190 | 5.010 | 5.170 | 4.672 | 165,223,196 |
| 2022-05-18 | 5.270 | 5.280 | 5.190 | 5.240 | 4.735 | 142,248,636 |
| 2022-05-17 | 5.270 | 5.310 | 5.180 | 5.260 | 4.753 | 150,280,098 |
| 2022-05-16 | 5.290 | 5.300 | 5.200 | 5.250 | 4.744 | 114,943,587 |
| 2022-05-13 | 5.250 | 5.340 | 5.240 | 5.280 | 4.771 | 119,877,342 |
| 2022-05-12 | 5.330 | 5.350 | 5.200 | 5.250 | 4.744 | 147,425,899 |
| 2022-05-11 | 5.400 | 5.440 | 5.310 | 5.350 | 4.835 | 138,214,907 |
| 2022-05-10 | 5.290 | 5.470 | 5.200 | 5.420 | 4.898 | 141,336,672 |
| 2022-05-09 | 5.430 | 5.450 | 5.310 | 5.340 | 4.826 | 104,286,386 |
| 2022-05-06 | 5.550 | 5.590 | 5.460 | 5.470 | 4.943 | 112,717,448 |
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.