Postal Savings Bank of China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5.080 | 5.100 | 5.030 | 5.050 | 5.050 | 117,205,954 |
| 2026-07-15 | 5.000 | 5.090 | 4.990 | 5.090 | 5.090 | 153,767,908 |
| 2026-07-14 | 5.020 | 5.050 | 4.990 | 5.040 | 5.040 | 156,648,431 |
| 2026-07-13 | 4.940 | 5.050 | 4.920 | 5.050 | 5.050 | 189,820,891 |
| 2026-07-10 | 4.980 | 5.040 | 4.970 | 5.040 | 4.945 | 147,035,511 |
| 2026-07-09 | 5.030 | 5.060 | 4.970 | 5.000 | 4.906 | 139,525,078 |
| 2026-07-08 | 5.010 | 5.080 | 4.970 | 5.060 | 4.964 | 139,213,172 |
| 2026-07-07 | 4.970 | 5.040 | 4.940 | 5.020 | 4.925 | 137,488,521 |
| 2026-07-06 | 4.940 | 4.990 | 4.890 | 4.980 | 4.886 | 136,482,025 |
| 2026-07-03 | 4.950 | 4.990 | 4.910 | 4.940 | 4.940 | 108,817,616 |
| 2026-07-02 | 4.950 | 5.000 | 4.910 | 4.960 | 4.960 | 123,893,921 |
| 2026-07-01 | 4.910 | 4.990 | 4.890 | 4.930 | 4.930 | 118,868,815 |
| 2026-06-30 | 4.950 | 4.960 | 4.850 | 4.930 | 4.930 | 155,219,582 |
| 2026-06-29 | 4.910 | 4.990 | 4.810 | 4.970 | 4.970 | 173,438,883 |
| 2026-06-26 | 4.900 | 4.940 | 4.860 | 4.920 | 4.920 | 140,886,965 |
| 2026-06-25 | 4.910 | 4.980 | 4.890 | 4.900 | 4.900 | 150,093,988 |
| 2026-06-24 | 5.050 | 5.080 | 4.920 | 4.920 | 4.920 | 195,933,004 |
| 2026-06-23 | 4.920 | 5.100 | 4.910 | 5.060 | 5.060 | 312,242,626 |
| 2026-06-22 | 4.850 | 4.940 | 4.760 | 4.920 | 4.920 | 224,063,688 |
| 2026-06-18 | 4.980 | 4.980 | 4.860 | 4.860 | 4.860 | 285,344,240 |
| 2026-06-17 | 5.050 | 5.090 | 4.970 | 4.980 | 4.980 | 164,223,018 |
| 2026-06-16 | 5.100 | 5.110 | 5.030 | 5.040 | 5.040 | 124,169,699 |
| 2026-06-15 | 5.170 | 5.180 | 5.080 | 5.110 | 5.110 | 196,714,972 |
| 2026-06-12 | 5.070 | 5.200 | 5.060 | 5.200 | 5.200 | 264,846,675 |
| 2026-06-11 | 5.070 | 5.100 | 5.050 | 5.100 | 5.100 | 155,137,136 |
| 2026-06-10 | 4.990 | 5.090 | 4.980 | 5.080 | 5.080 | 247,035,137 |
| 2026-06-09 | 4.970 | 5.020 | 4.960 | 4.990 | 4.990 | 118,970,501 |
| 2026-06-08 | 4.950 | 5.000 | 4.930 | 4.980 | 4.980 | 130,733,749 |
| 2026-06-05 | 4.940 | 4.980 | 4.920 | 4.960 | 4.960 | 111,269,789 |
| 2026-06-04 | 4.970 | 5.000 | 4.920 | 4.930 | 4.930 | 101,914,040 |
| 2026-06-03 | 5.010 | 5.020 | 4.960 | 4.980 | 4.980 | 112,884,568 |
| 2026-06-02 | 5.010 | 5.050 | 4.980 | 5.010 | 5.010 | 136,253,984 |
| 2026-06-01 | 4.980 | 5.030 | 4.960 | 5.020 | 5.020 | 121,740,691 |
| 2026-05-29 | 4.940 | 5.020 | 4.910 | 4.980 | 4.980 | 143,026,663 |
| 2026-05-28 | 4.990 | 5.000 | 4.930 | 4.940 | 4.940 | 90,296,197 |
| 2026-05-27 | 4.990 | 5.010 | 4.960 | 4.990 | 4.990 | 106,180,756 |
| 2026-05-26 | 4.970 | 5.010 | 4.950 | 4.990 | 4.990 | 116,186,728 |
| 2026-05-25 | 4.930 | 4.980 | 4.930 | 4.970 | 4.970 | 94,764,470 |
| 2026-05-22 | 4.920 | 4.950 | 4.870 | 4.940 | 4.940 | 135,941,423 |
| 2026-05-21 | 4.920 | 4.960 | 4.900 | 4.920 | 4.920 | 102,833,018 |
| 2026-05-20 | 4.960 | 4.960 | 4.900 | 4.910 | 4.910 | 109,284,276 |
| 2026-05-19 | 4.970 | 5.020 | 4.950 | 4.960 | 4.960 | 117,328,440 |
| 2026-05-18 | 4.960 | 4.990 | 4.920 | 4.970 | 4.970 | 116,038,055 |
| 2026-05-15 | 5.020 | 5.030 | 4.950 | 4.970 | 4.970 | 163,604,980 |
| 2026-05-14 | 5.000 | 5.040 | 4.990 | 5.030 | 5.030 | 102,383,949 |
| 2026-05-13 | 5.030 | 5.040 | 5.000 | 5.000 | 5.000 | 102,012,257 |
| 2026-05-12 | 5.040 | 5.070 | 5.020 | 5.030 | 5.030 | 95,662,330 |
| 2026-05-11 | 5.030 | 5.060 | 5.000 | 5.050 | 5.050 | 126,806,629 |
| 2026-05-08 | 5.040 | 5.070 | 5.020 | 5.030 | 5.030 | 101,764,859 |
| 2026-05-07 | 5.050 | 5.070 | 5.030 | 5.040 | 5.040 | 105,728,882 |
| 2026-05-06 | 5.070 | 5.080 | 5.020 | 5.060 | 5.060 | 147,373,521 |
| 2026-04-30 | 5.120 | 5.130 | 5.040 | 5.070 | 5.070 | 184,672,020 |
| 2026-04-29 | 5.200 | 5.200 | 5.100 | 5.150 | 5.150 | 136,372,000 |
| 2026-04-28 | 5.140 | 5.200 | 5.130 | 5.200 | 5.200 | 110,847,560 |
| 2026-04-27 | 5.170 | 5.230 | 5.130 | 5.150 | 5.150 | 107,008,753 |
| 2026-04-24 | 5.200 | 5.200 | 5.160 | 5.180 | 5.180 | 97,936,171 |
| 2026-04-23 | 5.160 | 5.210 | 5.150 | 5.190 | 5.190 | 105,753,300 |
| 2026-04-22 | 5.210 | 5.230 | 5.160 | 5.160 | 5.160 | 112,356,510 |
| 2026-04-21 | 5.180 | 5.270 | 5.170 | 5.210 | 5.210 | 184,370,370 |
| 2026-04-20 | 5.070 | 5.190 | 5.060 | 5.180 | 5.180 | 233,223,192 |
← NewerPage 2 of 2 · 120 trading days
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.