Postal Savings Bank of China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 5.650 | 5.710 | 5.640 | 5.690 | 5.690 | 186,062,518 |
| 2025-07-17 | 5.650 | 5.670 | 5.630 | 5.650 | 5.650 | 113,869,077 |
| 2025-07-16 | 5.670 | 5.680 | 5.610 | 5.650 | 5.650 | 172,536,799 |
| 2025-07-15 | 5.730 | 5.760 | 5.650 | 5.660 | 5.660 | 162,580,625 |
| 2025-07-14 | 5.690 | 5.810 | 5.680 | 5.710 | 5.710 | 221,701,978 |
| 2025-07-11 | 5.820 | 5.860 | 5.670 | 5.670 | 5.670 | 304,159,786 |
| 2025-07-10 | 5.770 | 5.860 | 5.770 | 5.790 | 5.790 | 228,406,023 |
| 2025-07-09 | 5.750 | 5.820 | 5.740 | 5.760 | 5.760 | 205,807,677 |
| 2025-07-08 | 5.700 | 5.760 | 5.690 | 5.750 | 5.750 | 189,458,586 |
| 2025-07-07 | 5.610 | 5.700 | 5.590 | 5.700 | 5.700 | 185,066,450 |
| 2025-07-04 | 5.510 | 5.640 | 5.500 | 5.610 | 5.610 | 285,696,312 |
| 2025-07-03 | 5.520 | 5.550 | 5.480 | 5.510 | 5.510 | 163,837,325 |
| 2025-07-02 | 5.530 | 5.560 | 5.510 | 5.520 | 5.520 | 180,320,963 |
| 2025-07-01 | 5.470 | 5.540 | 5.460 | 5.520 | 5.520 | 189,718,040 |
| 2025-06-30 | 5.450 | 5.480 | 5.420 | 5.470 | 5.470 | 204,900,868 |
| 2025-06-27 | 5.640 | 5.660 | 5.460 | 5.480 | 5.480 | 408,557,781 |
| 2025-06-26 | 5.610 | 5.670 | 5.550 | 5.660 | 5.660 | 248,556,885 |
| 2025-06-25 | 5.610 | 5.630 | 5.540 | 5.620 | 5.620 | 256,710,145 |
| 2025-06-24 | 5.650 | 5.680 | 5.550 | 5.610 | 5.610 | 262,354,070 |
| 2025-06-23 | 5.530 | 5.680 | 5.470 | 5.650 | 5.650 | 211,457,075 |
| 2025-06-20 | 5.520 | 5.580 | 5.500 | 5.550 | 5.550 | 191,916,879 |
| 2025-06-19 | 5.510 | 5.540 | 5.470 | 5.520 | 5.520 | 145,221,182 |
| 2025-06-18 | 5.430 | 5.520 | 5.400 | 5.510 | 5.510 | 203,140,956 |
| 2025-06-17 | 5.410 | 5.470 | 5.400 | 5.430 | 5.430 | 168,786,793 |
| 2025-06-16 | 5.310 | 5.420 | 5.280 | 5.420 | 5.420 | 275,863,369 |
| 2025-06-13 | 5.370 | 5.380 | 5.300 | 5.310 | 5.310 | 184,481,651 |
| 2025-06-12 | 5.360 | 5.380 | 5.340 | 5.370 | 5.370 | 149,732,121 |
| 2025-06-11 | 5.370 | 5.400 | 5.340 | 5.360 | 5.360 | 139,740,079 |
| 2025-06-10 | 5.340 | 5.430 | 5.330 | 5.360 | 5.360 | 221,867,918 |
| 2025-06-09 | 5.360 | 5.370 | 5.320 | 5.330 | 5.330 | 153,453,971 |
| 2025-06-06 | 5.370 | 5.400 | 5.340 | 5.360 | 5.360 | 130,162,725 |
| 2025-06-05 | 5.390 | 5.410 | 5.350 | 5.350 | 5.350 | 122,475,425 |
| 2025-06-04 | 5.410 | 5.430 | 5.370 | 5.390 | 5.390 | 114,516,861 |
| 2025-06-03 | 5.300 | 5.420 | 5.300 | 5.410 | 5.410 | 190,914,663 |
| 2025-05-30 | 5.290 | 5.350 | 5.280 | 5.330 | 5.330 | 148,143,269 |
| 2025-05-29 | 5.300 | 5.320 | 5.280 | 5.280 | 5.280 | 114,298,099 |
| 2025-05-28 | 5.350 | 5.370 | 5.280 | 5.310 | 5.310 | 115,437,989 |
| 2025-05-27 | 5.320 | 5.370 | 5.310 | 5.340 | 5.340 | 91,497,909 |
| 2025-05-26 | 5.350 | 5.390 | 5.300 | 5.310 | 5.310 | 112,298,890 |
| 2025-05-23 | 5.430 | 5.430 | 5.340 | 5.360 | 5.360 | 144,596,849 |
| 2025-05-22 | 5.340 | 5.390 | 5.320 | 5.390 | 5.390 | 122,409,307 |
| 2025-05-21 | 5.310 | 5.370 | 5.300 | 5.340 | 5.340 | 106,506,099 |
| 2025-05-20 | 5.320 | 5.360 | 5.290 | 5.310 | 5.310 | 101,643,908 |
| 2025-05-19 | 5.310 | 5.350 | 5.300 | 5.300 | 5.300 | 95,053,571 |
| 2025-05-16 | 5.350 | 5.370 | 5.280 | 5.320 | 5.320 | 125,984,081 |
| 2025-05-15 | 5.360 | 5.400 | 5.340 | 5.350 | 5.350 | 120,469,346 |
| 2025-05-14 | 5.300 | 5.380 | 5.290 | 5.360 | 5.360 | 169,018,619 |
| 2025-05-13 | 5.240 | 5.320 | 5.230 | 5.310 | 5.310 | 179,395,401 |
| 2025-05-12 | 5.250 | 5.290 | 5.210 | 5.250 | 5.250 | 184,556,009 |
| 2025-05-09 | 5.210 | 5.280 | 5.200 | 5.260 | 5.260 | 184,619,639 |
| 2025-05-08 | 5.190 | 5.250 | 5.180 | 5.200 | 5.200 | 140,305,438 |
| 2025-05-07 | 5.150 | 5.210 | 5.120 | 5.210 | 5.210 | 205,886,540 |
| 2025-05-06 | 5.100 | 5.120 | 5.070 | 5.120 | 5.120 | 167,194,192 |
| 2025-04-30 | 5.250 | 5.270 | 5.070 | 5.120 | 5.120 | 317,759,642 |
| 2025-04-29 | 5.380 | 5.400 | 5.330 | 5.350 | 5.350 | 136,641,059 |
| 2025-04-28 | 5.350 | 5.400 | 5.340 | 5.380 | 5.380 | 138,987,035 |
| 2025-04-25 | 5.350 | 5.390 | 5.310 | 5.340 | 5.340 | 114,237,495 |
| 2025-04-24 | 5.280 | 5.350 | 5.280 | 5.340 | 5.340 | 138,428,456 |
| 2025-04-23 | 5.290 | 5.310 | 5.260 | 5.270 | 5.270 | 103,779,695 |
| 2025-04-22 | 5.250 | 5.310 | 5.220 | 5.290 | 5.290 | 124,490,508 |
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.