Postal Savings Bank of China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 5.720 | 5.720 | 5.610 | 5.650 | 5.106 | 97,449,116 |
| 2022-01-26 | 5.680 | 5.750 | 5.650 | 5.720 | 5.169 | 84,335,595 |
| 2022-01-25 | 5.710 | 5.820 | 5.660 | 5.690 | 5.142 | 146,082,417 |
| 2022-01-24 | 5.740 | 5.840 | 5.670 | 5.730 | 5.178 | 134,537,841 |
| 2022-01-21 | 5.750 | 5.790 | 5.680 | 5.740 | 5.187 | 174,008,756 |
| 2022-01-20 | 5.650 | 5.830 | 5.610 | 5.780 | 5.223 | 255,633,060 |
| 2022-01-19 | 5.630 | 5.670 | 5.590 | 5.650 | 5.106 | 108,242,261 |
| 2022-01-18 | 5.520 | 5.670 | 5.500 | 5.630 | 5.088 | 180,439,540 |
| 2022-01-17 | 5.510 | 5.570 | 5.410 | 5.520 | 4.988 | 156,391,958 |
| 2022-01-14 | 5.620 | 5.630 | 5.450 | 5.500 | 4.970 | 181,702,593 |
| 2022-01-13 | 5.560 | 5.720 | 5.550 | 5.640 | 5.097 | 123,475,176 |
| 2022-01-12 | 5.630 | 5.650 | 5.540 | 5.600 | 5.061 | 148,058,623 |
| 2022-01-11 | 5.630 | 5.730 | 5.530 | 5.630 | 5.088 | 231,772,865 |
| 2022-01-10 | 5.530 | 5.630 | 5.460 | 5.600 | 5.061 | 242,682,515 |
| 2022-01-07 | 5.290 | 5.530 | 5.290 | 5.520 | 4.988 | 287,432,511 |
| 2022-01-06 | 5.350 | 5.370 | 5.260 | 5.280 | 4.771 | 122,707,590 |
| 2022-01-05 | 5.160 | 5.320 | 5.140 | 5.320 | 4.808 | 217,698,405 |
| 2022-01-04 | 5.110 | 5.170 | 5.080 | 5.160 | 4.663 | 114,587,296 |
| 2021-12-31 | 5.110 | 5.150 | 5.080 | 5.100 | 4.609 | 108,318,819 |
| 2021-12-30 | 5.140 | 5.160 | 5.080 | 5.110 | 4.618 | 122,403,994 |
| 2021-12-29 | 5.200 | 5.210 | 5.120 | 5.140 | 4.645 | 104,196,500 |
| 2021-12-28 | 5.220 | 5.240 | 5.160 | 5.200 | 4.699 | 97,343,446 |
| 2021-12-27 | 5.290 | 5.300 | 5.200 | 5.220 | 4.717 | 70,262,261 |
| 2021-12-24 | 5.300 | 5.320 | 5.260 | 5.280 | 4.771 | 74,809,230 |
| 2021-12-23 | 5.270 | 5.310 | 5.260 | 5.300 | 4.789 | 71,297,934 |
| 2021-12-22 | 5.320 | 5.330 | 5.250 | 5.260 | 4.753 | 99,985,316 |
| 2021-12-21 | 5.280 | 5.360 | 5.260 | 5.320 | 4.808 | 75,388,495 |
| 2021-12-20 | 5.270 | 5.300 | 5.250 | 5.270 | 4.762 | 53,582,056 |
| 2021-12-17 | 5.330 | 5.350 | 5.270 | 5.280 | 4.771 | 73,194,217 |
| 2021-12-16 | 5.320 | 5.360 | 5.260 | 5.330 | 4.817 | 106,289,460 |
| 2021-12-15 | 5.190 | 5.310 | 5.170 | 5.290 | 4.780 | 138,458,248 |
| 2021-12-14 | 5.260 | 5.290 | 5.150 | 5.210 | 4.708 | 147,794,263 |
| 2021-12-13 | 5.300 | 5.380 | 5.280 | 5.280 | 4.771 | 153,102,484 |
| 2021-12-10 | 5.300 | 5.350 | 5.250 | 5.290 | 4.780 | 114,703,245 |
| 2021-12-09 | 5.290 | 5.380 | 5.270 | 5.350 | 4.835 | 144,085,858 |
| 2021-12-08 | 5.370 | 5.380 | 5.260 | 5.290 | 4.780 | 144,618,694 |
| 2021-12-07 | 5.340 | 5.420 | 5.300 | 5.370 | 4.853 | 197,572,002 |
| 2021-12-06 | 5.270 | 5.400 | 5.260 | 5.290 | 4.780 | 132,347,128 |
| 2021-12-03 | 5.270 | 5.280 | 5.170 | 5.250 | 4.744 | 102,186,312 |
| 2021-12-02 | 5.190 | 5.300 | 5.160 | 5.270 | 4.762 | 132,858,867 |
| 2021-12-01 | 5.110 | 5.220 | 5.080 | 5.200 | 4.699 | 94,226,652 |
| 2021-11-30 | 5.100 | 5.130 | 5.040 | 5.080 | 4.591 | 100,413,286 |
| 2021-11-29 | 5.110 | 5.160 | 5.080 | 5.090 | 4.600 | 85,555,037 |
| 2021-11-26 | 5.200 | 5.220 | 5.150 | 5.150 | 4.654 | 66,432,276 |
| 2021-11-25 | 5.190 | 5.250 | 5.180 | 5.220 | 4.717 | 74,744,680 |
| 2021-11-24 | 5.160 | 5.230 | 5.160 | 5.200 | 4.699 | 90,744,688 |
| 2021-11-23 | 5.140 | 5.200 | 5.130 | 5.170 | 4.672 | 96,433,256 |
| 2021-11-22 | 5.210 | 5.220 | 5.130 | 5.140 | 4.645 | 162,773,436 |
| 2021-11-19 | 5.170 | 5.230 | 5.130 | 5.220 | 4.717 | 118,058,076 |
| 2021-11-18 | 5.160 | 5.230 | 5.150 | 5.170 | 4.672 | 77,714,438 |
| 2021-11-17 | 5.270 | 5.280 | 5.180 | 5.190 | 4.690 | 112,189,023 |
| 2021-11-16 | 5.350 | 5.370 | 5.250 | 5.280 | 4.771 | 73,968,756 |
| 2021-11-15 | 5.320 | 5.370 | 5.300 | 5.350 | 4.835 | 63,882,853 |
| 2021-11-12 | 5.410 | 5.420 | 5.320 | 5.340 | 4.826 | 98,848,358 |
| 2021-11-11 | 5.370 | 5.420 | 5.320 | 5.410 | 4.889 | 132,222,509 |
| 2021-11-10 | 5.320 | 5.400 | 5.290 | 5.370 | 4.853 | 103,806,527 |
| 2021-11-09 | 5.440 | 5.460 | 5.260 | 5.340 | 4.826 | 105,914,789 |
| 2021-11-08 | 5.410 | 5.550 | 5.390 | 5.400 | 4.880 | 118,076,999 |
| 2021-11-05 | 5.320 | 5.420 | 5.300 | 5.390 | 4.871 | 117,016,704 |
| 2021-11-04 | 5.440 | 5.450 | 5.320 | 5.340 | 4.826 | 88,397,145 |
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.