Postal Savings Bank of China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 5.570 | 5.660 | 5.540 | 5.600 | 5.061 | 275,354,085 |
| 2022-04-29 | 5.470 | 5.470 | 5.280 | 5.410 | 4.889 | 201,624,790 |
| 2022-04-28 | 5.320 | 5.490 | 5.280 | 5.480 | 4.952 | 154,282,346 |
| 2022-04-27 | 5.310 | 5.410 | 5.270 | 5.320 | 4.808 | 155,465,540 |
| 2022-04-26 | 5.440 | 5.480 | 5.320 | 5.340 | 4.826 | 160,822,831 |
| 2022-04-25 | 5.510 | 5.650 | 5.420 | 5.440 | 4.916 | 209,054,367 |
| 2022-04-22 | 5.430 | 5.650 | 5.430 | 5.600 | 5.061 | 171,363,704 |
| 2022-04-21 | 5.500 | 5.610 | 5.440 | 5.460 | 4.934 | 122,461,136 |
| 2022-04-20 | 5.600 | 5.630 | 5.510 | 5.520 | 4.988 | 92,759,539 |
| 2022-04-19 | 5.500 | 5.660 | 5.480 | 5.600 | 5.061 | 191,432,733 |
| 2022-04-18 | 5.600 | 5.630 | 5.430 | 5.480 | 4.952 | 223,397,266 |
| 2022-04-15 | 5.520 | 5.770 | 5.470 | 5.690 | 5.142 | 250,098,338 |
| 2022-04-14 | 5.740 | 5.800 | 5.480 | 5.560 | 5.024 | 242,191,626 |
| 2022-04-13 | 5.660 | 5.770 | 5.640 | 5.660 | 5.115 | 132,751,924 |
| 2022-04-12 | 5.690 | 5.740 | 5.590 | 5.650 | 5.106 | 174,309,345 |
| 2022-04-11 | 5.730 | 5.750 | 5.630 | 5.670 | 5.124 | 115,588,204 |
| 2022-04-08 | 5.710 | 5.760 | 5.640 | 5.740 | 5.187 | 140,484,517 |
| 2022-04-07 | 5.680 | 5.780 | 5.660 | 5.710 | 5.160 | 206,509,676 |
| 2022-04-06 | 5.590 | 5.760 | 5.560 | 5.730 | 5.178 | 245,379,807 |
| 2022-04-01 | 5.370 | 5.660 | 5.360 | 5.640 | 5.097 | 289,931,254 |
| 2022-03-31 | 5.300 | 5.430 | 5.240 | 5.390 | 4.871 | 232,830,624 |
| 2022-03-30 | 5.370 | 5.420 | 5.310 | 5.400 | 4.880 | 128,854,357 |
| 2022-03-29 | 5.260 | 5.370 | 5.240 | 5.350 | 4.835 | 108,334,865 |
| 2022-03-28 | 5.150 | 5.280 | 5.130 | 5.260 | 4.753 | 132,173,871 |
| 2022-03-25 | 5.280 | 5.320 | 5.190 | 5.200 | 4.699 | 126,228,167 |
| 2022-03-24 | 5.220 | 5.350 | 5.190 | 5.280 | 4.771 | 122,569,495 |
| 2022-03-23 | 5.240 | 5.290 | 5.200 | 5.240 | 4.735 | 122,569,957 |
| 2022-03-22 | 5.130 | 5.290 | 5.120 | 5.270 | 4.762 | 123,029,421 |
| 2022-03-21 | 5.190 | 5.270 | 5.080 | 5.140 | 4.645 | 192,156,966 |
| 2022-03-18 | 5.130 | 5.270 | 5.100 | 5.140 | 4.645 | 293,199,291 |
| 2022-03-17 | 5.150 | 5.210 | 5.080 | 5.120 | 4.627 | 220,806,655 |
| 2022-03-16 | 4.970 | 5.090 | 4.810 | 5.060 | 4.573 | 223,237,809 |
| 2022-03-15 | 5.180 | 5.180 | 4.850 | 4.890 | 4.419 | 319,894,506 |
| 2022-03-14 | 5.280 | 5.340 | 5.180 | 5.190 | 4.690 | 144,886,005 |
| 2022-03-11 | 5.300 | 5.380 | 5.180 | 5.360 | 4.844 | 179,950,950 |
| 2022-03-10 | 5.540 | 5.560 | 5.350 | 5.410 | 4.889 | 186,261,998 |
| 2022-03-09 | 5.630 | 5.670 | 5.280 | 5.470 | 4.943 | 172,224,806 |
| 2022-03-08 | 5.710 | 5.810 | 5.580 | 5.600 | 5.061 | 147,655,903 |
| 2022-03-07 | 5.760 | 5.870 | 5.700 | 5.740 | 5.187 | 132,404,978 |
| 2022-03-04 | 5.770 | 5.830 | 5.670 | 5.800 | 5.241 | 139,506,795 |
| 2022-03-03 | 5.710 | 5.830 | 5.680 | 5.810 | 5.250 | 144,962,859 |
| 2022-03-02 | 5.620 | 5.750 | 5.610 | 5.660 | 5.115 | 125,697,413 |
| 2022-03-01 | 5.520 | 5.700 | 5.500 | 5.670 | 5.124 | 161,019,999 |
| 2022-02-28 | 5.530 | 5.580 | 5.460 | 5.580 | 5.043 | 126,671,668 |
| 2022-02-25 | 5.590 | 5.620 | 5.490 | 5.540 | 5.006 | 127,353,465 |
| 2022-02-24 | 5.630 | 5.650 | 5.530 | 5.550 | 5.015 | 136,494,486 |
| 2022-02-23 | 5.700 | 5.740 | 5.610 | 5.640 | 5.097 | 135,824,894 |
| 2022-02-22 | 5.670 | 5.760 | 5.650 | 5.710 | 5.160 | 91,198,993 |
| 2022-02-21 | 5.760 | 5.770 | 5.620 | 5.710 | 5.160 | 138,486,916 |
| 2022-02-18 | 5.690 | 5.810 | 5.680 | 5.790 | 5.232 | 100,013,013 |
| 2022-02-17 | 5.720 | 5.810 | 5.670 | 5.720 | 5.169 | 104,448,208 |
| 2022-02-16 | 5.660 | 5.730 | 5.600 | 5.700 | 5.151 | 154,711,450 |
| 2022-02-15 | 5.830 | 5.880 | 5.590 | 5.640 | 5.097 | 279,434,474 |
| 2022-02-14 | 6.020 | 6.050 | 5.810 | 5.840 | 5.277 | 171,923,345 |
| 2022-02-11 | 5.930 | 6.090 | 5.890 | 6.020 | 5.440 | 186,772,861 |
| 2022-02-10 | 5.870 | 5.950 | 5.810 | 5.940 | 5.368 | 98,675,260 |
| 2022-02-09 | 5.900 | 5.990 | 5.850 | 5.880 | 5.314 | 154,563,395 |
| 2022-02-08 | 5.790 | 5.940 | 5.790 | 5.890 | 5.323 | 184,344,631 |
| 2022-02-07 | 5.700 | 5.890 | 5.700 | 5.790 | 5.232 | 166,672,671 |
| 2022-01-28 | 5.660 | 5.750 | 5.570 | 5.620 | 5.079 | 113,921,317 |
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.