Postal Savings Bank of China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 5.060 | 5.090 | 5.040 | 5.070 | 5.070 | 71,009,382 |
| 2026-04-16 | 5.110 | 5.140 | 5.050 | 5.070 | 5.070 | 124,408,300 |
| 2026-04-15 | 5.050 | 5.130 | 5.040 | 5.110 | 5.110 | 171,454,169 |
| 2026-04-14 | 4.990 | 5.050 | 4.980 | 5.050 | 5.050 | 132,718,231 |
| 2026-04-13 | 4.990 | 5.000 | 4.950 | 4.990 | 4.990 | 123,498,300 |
| 2026-04-10 | 5.020 | 5.030 | 4.990 | 5.000 | 5.000 | 97,386,704 |
| 2026-04-09 | 5.040 | 5.060 | 5.010 | 5.020 | 5.020 | 88,167,655 |
| 2026-04-08 | 5.060 | 5.060 | 5.020 | 5.050 | 5.050 | 137,903,979 |
| 2026-04-07 | 5.110 | 5.120 | 5.020 | 5.070 | 5.070 | 135,810,355 |
| 2026-04-03 | 5.180 | 5.180 | 5.070 | 5.120 | 5.120 | 152,816,581 |
| 2026-04-02 | 5.110 | 5.190 | 5.100 | 5.180 | 5.180 | 192,230,559 |
| 2026-04-01 | 5.150 | 5.180 | 5.090 | 5.110 | 5.110 | 130,281,563 |
| 2026-03-31 | 5.090 | 5.170 | 5.080 | 5.130 | 5.130 | 191,257,340 |
| 2026-03-30 | 5.020 | 5.090 | 5.000 | 5.080 | 5.080 | 131,010,391 |
| 2026-03-27 | 5.100 | 5.120 | 5.050 | 5.060 | 5.060 | 107,500,316 |
| 2026-03-26 | 5.070 | 5.130 | 5.060 | 5.110 | 5.110 | 146,832,852 |
| 2026-03-25 | 5.030 | 5.080 | 4.960 | 5.080 | 5.080 | 127,016,810 |
| 2026-03-24 | 4.920 | 5.030 | 4.910 | 5.020 | 5.020 | 182,490,601 |
| 2026-03-23 | 5.040 | 5.050 | 4.870 | 4.880 | 4.880 | 243,137,339 |
| 2026-03-20 | 5.080 | 5.130 | 5.050 | 5.050 | 5.050 | 125,536,940 |
| 2026-03-19 | 5.100 | 5.150 | 5.080 | 5.100 | 5.100 | 136,564,057 |
| 2026-03-18 | 5.170 | 5.170 | 5.080 | 5.130 | 5.130 | 168,187,845 |
| 2026-03-17 | 5.100 | 5.190 | 5.090 | 5.170 | 5.170 | 185,358,743 |
| 2026-03-16 | 5.080 | 5.130 | 5.070 | 5.110 | 5.110 | 150,864,000 |
| 2026-03-13 | 5.050 | 5.120 | 5.030 | 5.080 | 5.080 | 165,637,888 |
| 2026-03-12 | 5.020 | 5.060 | 5.010 | 5.060 | 5.060 | 168,606,197 |
| 2026-03-11 | 4.980 | 5.030 | 4.960 | 5.030 | 5.030 | 138,768,749 |
| 2026-03-10 | 4.980 | 4.990 | 4.950 | 4.980 | 4.980 | 106,968,566 |
| 2026-03-09 | 4.980 | 5.020 | 4.950 | 4.970 | 4.970 | 174,668,839 |
| 2026-03-06 | 4.980 | 5.020 | 4.960 | 5.000 | 5.000 | 101,890,612 |
| 2026-03-05 | 4.920 | 4.990 | 4.920 | 4.980 | 4.980 | 148,954,732 |
| 2026-03-04 | 5.030 | 5.040 | 4.910 | 4.930 | 4.930 | 240,432,466 |
| 2026-03-03 | 4.990 | 5.070 | 4.970 | 5.040 | 5.040 | 233,125,401 |
| 2026-03-02 | 4.960 | 5.020 | 4.950 | 4.990 | 4.990 | 140,690,781 |
| 2026-02-27 | 4.980 | 5.000 | 4.960 | 4.970 | 4.970 | 111,965,829 |
| 2026-02-26 | 5.020 | 5.030 | 4.970 | 4.980 | 4.980 | 142,882,205 |
| 2026-02-25 | 5.040 | 5.060 | 5.010 | 5.010 | 5.010 | 218,603,585 |
| 2026-02-24 | 5.080 | 5.090 | 5.030 | 5.050 | 5.050 | 138,906,210 |
| 2026-02-13 | 5.120 | 5.130 | 5.060 | 5.070 | 5.070 | 110,890,357 |
| 2026-02-12 | 5.200 | 5.200 | 5.110 | 5.110 | 5.110 | 127,778,530 |
| 2026-02-11 | 5.210 | 5.210 | 5.150 | 5.190 | 5.190 | 95,946,005 |
| 2026-02-10 | 5.180 | 5.230 | 5.170 | 5.200 | 5.200 | 115,119,108 |
| 2026-02-09 | 5.160 | 5.190 | 5.140 | 5.180 | 5.180 | 103,248,095 |
| 2026-02-06 | 5.180 | 5.210 | 5.130 | 5.180 | 5.180 | 130,518,204 |
| 2026-02-05 | 5.120 | 5.210 | 5.110 | 5.190 | 5.190 | 193,097,930 |
| 2026-02-04 | 5.030 | 5.120 | 5.020 | 5.110 | 5.110 | 188,830,212 |
| 2026-02-03 | 5.080 | 5.090 | 5.010 | 5.030 | 5.030 | 190,448,147 |
| 2026-02-02 | 5.070 | 5.140 | 5.050 | 5.100 | 5.100 | 220,926,494 |
| 2026-01-30 | 5.090 | 5.130 | 5.050 | 5.060 | 5.060 | 175,652,342 |
| 2026-01-29 | 5.040 | 5.100 | 5.010 | 5.090 | 5.090 | 192,185,452 |
| 2026-01-28 | 5.050 | 5.100 | 5.040 | 5.040 | 5.040 | 179,134,602 |
| 2026-01-27 | 5.070 | 5.130 | 5.050 | 5.060 | 5.060 | 165,001,246 |
| 2026-01-26 | 5.040 | 5.100 | 5.010 | 5.080 | 5.080 | 178,531,589 |
| 2026-01-23 | 5.100 | 5.110 | 5.040 | 5.050 | 5.050 | 140,982,956 |
| 2026-01-22 | 5.080 | 5.140 | 5.050 | 5.090 | 5.090 | 129,332,859 |
| 2026-01-21 | 5.190 | 5.210 | 5.070 | 5.080 | 5.080 | 201,161,523 |
| 2026-01-20 | 5.150 | 5.210 | 5.130 | 5.190 | 5.190 | 143,241,907 |
| 2026-01-19 | 5.160 | 5.170 | 5.140 | 5.140 | 5.140 | 109,127,931 |
| 2026-01-16 | 5.190 | 5.200 | 5.140 | 5.170 | 5.170 | 152,145,601 |
| 2026-01-15 | 5.270 | 5.280 | 5.170 | 5.180 | 5.180 | 161,967,392 |
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.