Postal Savings Bank of China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 5.320 | 5.390 | 5.250 | 5.250 | 5.250 | 175,326,362 |
| 2025-04-18 | 5.270 | 5.330 | 5.250 | 5.330 | 5.330 | 158,545,900 |
| 2025-04-17 | 5.260 | 5.280 | 5.220 | 5.270 | 5.270 | 122,197,084 |
| 2025-04-16 | 5.220 | 5.270 | 5.200 | 5.270 | 5.270 | 210,850,737 |
| 2025-04-15 | 5.130 | 5.230 | 5.130 | 5.220 | 5.220 | 213,902,554 |
| 2025-04-14 | 5.100 | 5.150 | 5.080 | 5.140 | 5.140 | 176,672,897 |
| 2025-04-11 | 5.090 | 5.100 | 5.060 | 5.100 | 5.100 | 157,837,052 |
| 2025-04-10 | 5.110 | 5.110 | 5.070 | 5.090 | 5.090 | 193,947,300 |
| 2025-04-09 | 5.080 | 5.110 | 5.030 | 5.090 | 5.090 | 236,352,063 |
| 2025-04-08 | 5.030 | 5.120 | 5.020 | 5.120 | 5.120 | 301,724,867 |
| 2025-04-07 | 5.130 | 5.160 | 4.940 | 5.070 | 5.070 | 480,821,560 |
| 2025-04-03 | 5.160 | 5.220 | 5.160 | 5.220 | 5.220 | 174,088,287 |
| 2025-04-02 | 5.150 | 5.200 | 5.150 | 5.190 | 5.190 | 192,909,046 |
| 2025-04-01 | 5.200 | 5.220 | 5.150 | 5.160 | 5.160 | 296,509,477 |
| 2025-03-31 | 5.250 | 5.280 | 5.180 | 5.210 | 5.210 | 428,016,031 |
| 2025-03-28 | 5.280 | 5.290 | 5.140 | 5.200 | 5.200 | 588,777,941 |
| 2025-03-27 | 5.350 | 5.380 | 5.330 | 5.330 | 5.330 | 134,429,636 |
| 2025-03-26 | 5.380 | 5.390 | 5.330 | 5.350 | 5.350 | 142,366,711 |
| 2025-03-25 | 5.350 | 5.410 | 5.350 | 5.380 | 5.380 | 144,884,330 |
| 2025-03-24 | 5.330 | 5.380 | 5.330 | 5.350 | 5.350 | 150,452,443 |
| 2025-03-21 | 5.360 | 5.400 | 5.320 | 5.330 | 5.330 | 150,506,955 |
| 2025-03-20 | 5.430 | 5.470 | 5.360 | 5.370 | 5.370 | 139,227,694 |
| 2025-03-19 | 5.360 | 5.440 | 5.350 | 5.420 | 5.420 | 161,750,056 |
| 2025-03-18 | 5.400 | 5.410 | 5.330 | 5.360 | 5.360 | 111,673,910 |
| 2025-03-17 | 5.370 | 5.410 | 5.350 | 5.380 | 5.380 | 140,101,808 |
| 2025-03-14 | 5.270 | 5.410 | 5.260 | 5.350 | 5.350 | 300,080,731 |
| 2025-03-13 | 5.240 | 5.270 | 5.230 | 5.270 | 5.270 | 164,414,130 |
| 2025-03-12 | 5.270 | 5.280 | 5.240 | 5.240 | 5.240 | 136,099,121 |
| 2025-03-11 | 5.250 | 5.280 | 5.250 | 5.270 | 5.270 | 122,151,249 |
| 2025-03-10 | 5.310 | 5.320 | 5.250 | 5.260 | 5.260 | 142,080,384 |
| 2025-03-07 | 5.300 | 5.340 | 5.270 | 5.310 | 5.310 | 158,899,105 |
| 2025-03-06 | 5.340 | 5.350 | 5.280 | 5.290 | 5.290 | 168,078,154 |
| 2025-03-05 | 5.250 | 5.350 | 5.230 | 5.340 | 5.340 | 229,162,231 |
| 2025-03-04 | 5.250 | 5.270 | 5.240 | 5.250 | 5.250 | 131,622,901 |
| 2025-03-03 | 5.310 | 5.330 | 5.250 | 5.260 | 5.260 | 177,440,203 |
| 2025-02-28 | 5.300 | 5.350 | 5.300 | 5.320 | 5.320 | 165,603,216 |
| 2025-02-27 | 5.280 | 5.330 | 5.230 | 5.310 | 5.310 | 166,130,368 |
| 2025-02-26 | 5.260 | 5.340 | 5.260 | 5.280 | 5.280 | 173,371,828 |
| 2025-02-25 | 5.310 | 5.320 | 5.250 | 5.260 | 5.260 | 134,653,301 |
| 2025-02-24 | 5.340 | 5.370 | 5.300 | 5.310 | 5.310 | 174,061,287 |
| 2025-02-21 | 5.440 | 5.450 | 5.320 | 5.350 | 5.350 | 187,651,521 |
| 2025-02-20 | 5.440 | 5.460 | 5.400 | 5.430 | 5.430 | 122,666,238 |
| 2025-02-19 | 5.460 | 5.490 | 5.420 | 5.440 | 5.440 | 164,318,659 |
| 2025-02-18 | 5.350 | 5.500 | 5.350 | 5.480 | 5.480 | 279,148,980 |
| 2025-02-17 | 5.260 | 5.370 | 5.240 | 5.360 | 5.360 | 267,647,275 |
| 2025-02-14 | 5.280 | 5.310 | 5.240 | 5.260 | 5.260 | 178,637,092 |
| 2025-02-13 | 5.270 | 5.310 | 5.250 | 5.280 | 5.280 | 231,985,848 |
| 2025-02-12 | 5.270 | 5.280 | 5.210 | 5.270 | 5.270 | 219,294,756 |
| 2025-02-11 | 5.260 | 5.310 | 5.240 | 5.270 | 5.270 | 203,664,768 |
| 2025-02-10 | 5.230 | 5.280 | 5.220 | 5.250 | 5.250 | 131,227,537 |
| 2025-02-07 | 5.260 | 5.270 | 5.220 | 5.250 | 5.250 | 157,580,838 |
| 2025-02-06 | 5.270 | 5.320 | 5.230 | 5.270 | 5.270 | 133,840,444 |
| 2025-02-05 | 5.400 | 5.410 | 5.260 | 5.280 | 5.280 | 176,250,026 |
| 2025-01-27 | 5.350 | 5.440 | 5.350 | 5.410 | 5.410 | 149,928,170 |
| 2025-01-24 | 5.360 | 5.400 | 5.280 | 5.360 | 5.360 | 143,308,821 |
| 2025-01-23 | 5.210 | 5.390 | 5.210 | 5.360 | 5.360 | 260,371,180 |
| 2025-01-22 | 5.250 | 5.260 | 5.160 | 5.180 | 5.180 | 143,533,268 |
| 2025-01-21 | 5.240 | 5.270 | 5.180 | 5.250 | 5.250 | 138,369,404 |
| 2025-01-20 | 5.270 | 5.310 | 5.220 | 5.220 | 5.220 | 155,675,975 |
| 2025-01-17 | 5.310 | 5.350 | 5.260 | 5.260 | 5.260 | 127,547,958 |
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.