Postal Savings Bank of China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 5.360 | 5.360 | 5.260 | 5.280 | 5.280 | 215,286,500 |
| 2026-01-13 | 5.340 | 5.400 | 5.330 | 5.370 | 5.370 | 158,350,731 |
| 2026-01-12 | 5.320 | 5.350 | 5.280 | 5.340 | 5.340 | 146,165,688 |
| 2026-01-09 | 5.410 | 5.430 | 5.380 | 5.420 | 5.420 | 152,938,472 |
| 2026-01-08 | 5.440 | 5.450 | 5.400 | 5.410 | 5.410 | 117,765,850 |
| 2026-01-07 | 5.500 | 5.520 | 5.430 | 5.430 | 5.430 | 156,535,459 |
| 2026-01-06 | 5.460 | 5.510 | 5.420 | 5.510 | 5.510 | 143,586,976 |
| 2026-01-05 | 5.460 | 5.490 | 5.410 | 5.450 | 5.450 | 154,599,700 |
| 2025-12-31 | 5.450 | 5.480 | 5.430 | 5.450 | 5.450 | 107,640,400 |
| 2025-12-30 | 5.450 | 5.490 | 5.410 | 5.460 | 5.460 | 143,988,644 |
| 2025-12-29 | 5.400 | 5.460 | 5.370 | 5.440 | 5.440 | 147,727,999 |
| 2025-12-26 | 5.410 | 5.420 | 5.380 | 5.400 | 5.400 | 79,642,258 |
| 2025-12-25 | 5.400 | 5.440 | 5.390 | 5.410 | 5.410 | 95,521,020 |
| 2025-12-24 | 5.450 | 5.470 | 5.380 | 5.400 | 5.400 | 143,552,424 |
| 2025-12-23 | 5.430 | 5.460 | 5.420 | 5.450 | 5.450 | 135,820,000 |
| 2025-12-22 | 5.420 | 5.450 | 5.400 | 5.430 | 5.430 | 106,572,794 |
| 2025-12-19 | 5.420 | 5.460 | 5.400 | 5.420 | 5.420 | 129,981,356 |
| 2025-12-18 | 5.370 | 5.450 | 5.360 | 5.440 | 5.440 | 125,525,803 |
| 2025-12-17 | 5.340 | 5.410 | 5.310 | 5.380 | 5.380 | 139,150,600 |
| 2025-12-16 | 5.400 | 5.420 | 5.340 | 5.350 | 5.350 | 117,874,500 |
| 2025-12-15 | 5.410 | 5.440 | 5.390 | 5.400 | 5.400 | 112,849,800 |
| 2025-12-12 | 5.460 | 5.470 | 5.400 | 5.410 | 5.410 | 150,413,301 |
| 2025-12-11 | 5.450 | 5.480 | 5.420 | 5.480 | 5.480 | 119,184,230 |
| 2025-12-10 | 5.530 | 5.550 | 5.440 | 5.450 | 5.450 | 155,935,131 |
| 2025-12-09 | 5.570 | 5.570 | 5.520 | 5.540 | 5.540 | 130,664,171 |
| 2025-12-08 | 5.550 | 5.590 | 5.540 | 5.570 | 5.570 | 121,695,559 |
| 2025-12-05 | 5.560 | 5.590 | 5.520 | 5.560 | 5.560 | 125,374,124 |
| 2025-12-04 | 5.600 | 5.610 | 5.550 | 5.570 | 5.570 | 107,342,802 |
| 2025-12-03 | 5.660 | 5.680 | 5.590 | 5.600 | 5.600 | 171,943,775 |
| 2025-12-02 | 5.690 | 5.720 | 5.650 | 5.670 | 5.670 | 113,725,100 |
| 2025-12-01 | 5.660 | 5.710 | 5.650 | 5.700 | 5.700 | 153,144,255 |
| 2025-11-28 | 5.770 | 5.780 | 5.660 | 5.680 | 5.680 | 245,965,697 |
| 2025-11-27 | 5.780 | 5.800 | 5.730 | 5.790 | 5.790 | 134,873,229 |
| 2025-11-26 | 5.870 | 5.920 | 5.760 | 5.790 | 5.790 | 172,897,573 |
| 2025-11-25 | 5.800 | 5.890 | 5.750 | 5.880 | 5.880 | 203,257,784 |
| 2025-11-24 | 5.820 | 5.900 | 5.790 | 5.790 | 5.790 | 219,416,605 |
| 2025-11-21 | 5.890 | 5.940 | 5.810 | 5.810 | 5.810 | 211,323,605 |
| 2025-11-20 | 5.720 | 5.970 | 5.710 | 5.910 | 5.910 | 316,272,312 |
| 2025-11-19 | 5.660 | 5.750 | 5.660 | 5.730 | 5.730 | 152,298,698 |
| 2025-11-18 | 5.700 | 5.720 | 5.650 | 5.660 | 5.660 | 121,158,200 |
| 2025-11-17 | 5.820 | 5.830 | 5.690 | 5.690 | 5.690 | 228,884,769 |
| 2025-11-14 | 5.800 | 5.880 | 5.790 | 5.830 | 5.830 | 193,676,651 |
| 2025-11-13 | 5.870 | 5.890 | 5.770 | 5.810 | 5.810 | 179,635,293 |
| 2025-11-12 | 5.840 | 5.930 | 5.840 | 5.870 | 5.870 | 168,569,940 |
| 2025-11-11 | 5.830 | 5.860 | 5.800 | 5.830 | 5.830 | 91,275,950 |
| 2025-11-10 | 5.780 | 5.840 | 5.770 | 5.830 | 5.830 | 110,389,471 |
| 2025-11-07 | 5.860 | 5.900 | 5.780 | 5.800 | 5.800 | 136,695,027 |
| 2025-11-06 | 5.900 | 5.930 | 5.840 | 5.850 | 5.850 | 146,057,775 |
| 2025-11-05 | 5.920 | 5.970 | 5.880 | 5.910 | 5.910 | 153,550,164 |
| 2025-11-04 | 5.770 | 5.940 | 5.770 | 5.920 | 5.920 | 222,202,381 |
| 2025-11-03 | 5.740 | 5.810 | 5.730 | 5.780 | 5.780 | 188,860,728 |
| 2025-10-31 | 5.870 | 5.900 | 5.710 | 5.750 | 5.750 | 236,360,316 |
| 2025-10-30 | 5.950 | 6.020 | 5.890 | 5.910 | 5.910 | 138,261,601 |
| 2025-10-29 | 6.070 | 6.070 | 5.930 | 5.940 | 5.940 | 177,611,252 |
| 2025-10-28 | 6.010 | 6.130 | 5.970 | 6.070 | 6.070 | 161,202,013 |
| 2025-10-27 | 5.960 | 6.090 | 5.850 | 6.010 | 6.010 | 185,379,494 |
| 2025-10-24 | 5.990 | 6.030 | 5.910 | 5.990 | 5.990 | 207,603,776 |
| 2025-10-23 | 5.740 | 6.000 | 5.740 | 6.000 | 6.000 | 362,298,939 |
| 2025-10-22 | 5.670 | 5.750 | 5.660 | 5.730 | 5.730 | 160,355,711 |
| 2025-10-21 | 5.680 | 5.690 | 5.630 | 5.670 | 5.670 | 142,002,487 |
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.