Postal Savings Bank of China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 5.700 | 5.710 | 5.580 | 5.680 | 5.680 | 183,867,898 |
| 2025-10-17 | 5.750 | 5.790 | 5.690 | 5.720 | 5.720 | 173,510,843 |
| 2025-10-16 | 5.680 | 5.760 | 5.660 | 5.750 | 5.750 | 190,536,094 |
| 2025-10-15 | 5.680 | 5.710 | 5.620 | 5.690 | 5.690 | 168,587,207 |
| 2025-10-14 | 5.610 | 5.700 | 5.550 | 5.700 | 5.700 | 209,315,815 |
| 2025-10-13 | 5.620 | 5.650 | 5.530 | 5.610 | 5.610 | 175,229,709 |
| 2025-10-10 | 5.680 | 5.740 | 5.650 | 5.660 | 5.660 | 132,011,708 |
| 2025-10-09 | 5.730 | 5.740 | 5.630 | 5.700 | 5.700 | 128,833,567 |
| 2025-09-30 | 5.840 | 5.850 | 5.710 | 5.750 | 5.750 | 121,157,786 |
| 2025-09-29 | 5.940 | 5.950 | 5.780 | 5.830 | 5.830 | 144,599,131 |
| 2025-09-26 | 5.960 | 6.000 | 5.920 | 5.930 | 5.930 | 91,980,616 |
| 2025-09-25 | 6.050 | 6.060 | 5.900 | 5.980 | 5.980 | 131,313,561 |
| 2025-09-24 | 6.070 | 6.170 | 6.040 | 6.060 | 6.060 | 119,066,775 |
| 2025-09-23 | 5.930 | 6.100 | 5.880 | 6.050 | 6.050 | 153,816,605 |
| 2025-09-22 | 6.040 | 6.090 | 5.940 | 5.960 | 5.960 | 103,047,773 |
| 2025-09-19 | 6.040 | 6.110 | 6.000 | 6.040 | 6.040 | 118,325,836 |
| 2025-09-18 | 6.200 | 6.220 | 6.040 | 6.070 | 6.070 | 155,356,515 |
| 2025-09-17 | 6.150 | 6.230 | 6.130 | 6.210 | 6.210 | 110,205,246 |
| 2025-09-16 | 6.220 | 6.250 | 6.150 | 6.170 | 6.170 | 105,700,474 |
| 2025-09-15 | 6.240 | 6.290 | 6.170 | 6.220 | 6.220 | 105,456,147 |
| 2025-09-12 | 6.260 | 6.290 | 6.210 | 6.240 | 6.240 | 93,498,425 |
| 2025-09-11 | 6.250 | 6.290 | 6.180 | 6.270 | 6.270 | 137,183,227 |
| 2025-09-10 | 6.260 | 6.290 | 6.190 | 6.250 | 6.250 | 112,203,388 |
| 2025-09-09 | 6.240 | 6.300 | 6.210 | 6.250 | 6.250 | 100,370,677 |
| 2025-09-08 | 6.170 | 6.300 | 6.150 | 6.230 | 6.230 | 144,353,266 |
| 2025-09-05 | 6.350 | 6.370 | 6.180 | 6.200 | 6.200 | 183,063,786 |
| 2025-09-04 | 6.210 | 6.440 | 6.110 | 6.390 | 6.390 | 319,496,089 |
| 2025-09-03 | 6.230 | 6.270 | 6.180 | 6.210 | 6.210 | 176,137,382 |
| 2025-09-02 | 6.090 | 6.220 | 6.070 | 6.210 | 6.210 | 207,506,223 |
| 2025-09-01 | 6.050 | 6.150 | 5.990 | 6.090 | 6.090 | 195,747,396 |
| 2025-08-29 | 5.990 | 6.110 | 5.980 | 6.040 | 6.040 | 191,559,731 |
| 2025-08-28 | 6.000 | 6.040 | 5.880 | 6.000 | 6.000 | 209,290,770 |
| 2025-08-27 | 6.250 | 6.260 | 5.990 | 6.000 | 6.000 | 257,194,324 |
| 2025-08-26 | 6.250 | 6.400 | 6.230 | 6.270 | 6.270 | 173,238,643 |
| 2025-08-25 | 6.170 | 6.280 | 6.110 | 6.270 | 6.270 | 197,613,872 |
| 2025-08-22 | 6.240 | 6.300 | 6.180 | 6.220 | 6.220 | 198,945,647 |
| 2025-08-21 | 6.120 | 6.280 | 6.100 | 6.230 | 6.230 | 174,323,657 |
| 2025-08-20 | 6.140 | 6.210 | 6.110 | 6.150 | 6.150 | 153,501,477 |
| 2025-08-19 | 6.060 | 6.180 | 6.050 | 6.150 | 6.150 | 163,759,601 |
| 2025-08-18 | 5.980 | 6.090 | 5.940 | 6.050 | 6.050 | 201,219,695 |
| 2025-08-15 | 6.120 | 6.150 | 5.960 | 6.010 | 6.010 | 296,116,725 |
| 2025-08-14 | 6.020 | 6.150 | 6.010 | 6.120 | 6.120 | 188,325,653 |
| 2025-08-13 | 6.030 | 6.070 | 5.970 | 6.030 | 6.030 | 182,104,195 |
| 2025-08-12 | 5.960 | 6.080 | 5.960 | 6.000 | 6.000 | 147,051,291 |
| 2025-08-11 | 6.000 | 6.020 | 5.930 | 5.960 | 5.960 | 169,812,037 |
| 2025-08-08 | 6.020 | 6.050 | 5.940 | 6.020 | 6.020 | 142,301,913 |
| 2025-08-07 | 5.890 | 6.030 | 5.860 | 6.000 | 6.000 | 195,623,048 |
| 2025-08-06 | 5.860 | 5.920 | 5.850 | 5.900 | 5.900 | 163,142,630 |
| 2025-08-05 | 5.740 | 5.860 | 5.730 | 5.850 | 5.850 | 185,877,099 |
| 2025-08-04 | 5.650 | 5.770 | 5.640 | 5.760 | 5.760 | 213,641,771 |
| 2025-08-01 | 5.720 | 5.800 | 5.650 | 5.660 | 5.660 | 301,901,178 |
| 2025-07-31 | 5.690 | 5.780 | 5.610 | 5.740 | 5.740 | 273,530,678 |
| 2025-07-30 | 5.610 | 5.800 | 5.600 | 5.690 | 5.690 | 327,796,079 |
| 2025-07-29 | 5.630 | 5.710 | 5.600 | 5.610 | 5.610 | 237,246,956 |
| 2025-07-28 | 5.600 | 5.660 | 5.580 | 5.630 | 5.630 | 192,555,237 |
| 2025-07-25 | 5.590 | 5.640 | 5.580 | 5.600 | 5.600 | 155,719,607 |
| 2025-07-24 | 5.660 | 5.670 | 5.580 | 5.600 | 5.600 | 213,367,509 |
| 2025-07-23 | 5.600 | 5.710 | 5.580 | 5.650 | 5.650 | 227,238,192 |
| 2025-07-22 | 5.650 | 5.660 | 5.550 | 5.600 | 5.600 | 270,923,106 |
| 2025-07-21 | 5.700 | 5.710 | 5.640 | 5.660 | 5.660 | 164,848,277 |
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.