Postal Savings Bank of China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 5.280 | 5.350 | 5.240 | 5.320 | 5.320 | 163,104,502 |
| 2025-01-15 | 5.240 | 5.330 | 5.230 | 5.270 | 5.270 | 168,938,915 |
| 2025-01-14 | 5.230 | 5.280 | 5.210 | 5.250 | 5.250 | 182,276,425 |
| 2025-01-13 | 5.310 | 5.320 | 5.160 | 5.240 | 5.240 | 157,853,606 |
| 2025-01-10 | 5.350 | 5.410 | 5.280 | 5.330 | 5.330 | 126,580,697 |
| 2025-01-09 | 5.440 | 5.450 | 5.320 | 5.370 | 5.370 | 146,074,458 |
| 2025-01-08 | 5.440 | 5.530 | 5.420 | 5.450 | 5.450 | 215,159,987 |
| 2025-01-07 | 5.540 | 5.600 | 5.490 | 5.590 | 5.590 | 160,012,068 |
| 2025-01-06 | 5.500 | 5.600 | 5.430 | 5.550 | 5.550 | 166,693,030 |
| 2025-01-03 | 5.540 | 5.570 | 5.440 | 5.490 | 5.490 | 178,764,814 |
| 2025-01-02 | 5.680 | 5.760 | 5.510 | 5.520 | 5.520 | 191,977,579 |
| 2024-12-31 | 5.690 | 5.770 | 5.680 | 5.680 | 5.680 | 203,856,022 |
| 2024-12-30 | 5.560 | 5.710 | 5.550 | 5.700 | 5.700 | 192,001,902 |
| 2024-12-27 | 5.610 | 5.650 | 5.500 | 5.590 | 5.590 | 181,084,108 |
| 2024-12-26 | 5.660 | 5.670 | 5.570 | 5.620 | 5.620 | 138,871,863 |
| 2024-12-25 | 5.630 | 5.760 | 5.610 | 5.660 | 5.660 | 196,203,889 |
| 2024-12-24 | 5.580 | 5.640 | 5.540 | 5.630 | 5.630 | 225,335,030 |
| 2024-12-23 | 5.420 | 5.630 | 5.410 | 5.590 | 5.590 | 230,863,321 |
| 2024-12-20 | 5.430 | 5.480 | 5.410 | 5.420 | 5.420 | 107,504,602 |
| 2024-12-19 | 5.490 | 5.530 | 5.420 | 5.430 | 5.430 | 168,450,410 |
| 2024-12-18 | 5.510 | 5.590 | 5.490 | 5.510 | 5.510 | 158,413,291 |
| 2024-12-17 | 5.480 | 5.540 | 5.460 | 5.480 | 5.480 | 127,550,785 |
| 2024-12-16 | 5.410 | 5.510 | 5.400 | 5.500 | 5.500 | 175,428,900 |
| 2024-12-13 | 5.510 | 5.530 | 5.400 | 5.410 | 5.410 | 166,103,822 |
| 2024-12-12 | 5.460 | 5.540 | 5.450 | 5.540 | 5.540 | 116,458,010 |
| 2024-12-11 | 5.580 | 5.610 | 5.460 | 5.470 | 5.470 | 153,665,297 |
| 2024-12-10 | 5.610 | 5.650 | 5.540 | 5.590 | 5.590 | 137,861,927 |
| 2024-12-09 | 5.520 | 5.610 | 5.500 | 5.550 | 5.550 | 117,128,073 |
| 2024-12-06 | 5.480 | 5.570 | 5.470 | 5.540 | 5.540 | 142,965,081 |
| 2024-12-05 | 5.460 | 5.530 | 5.430 | 5.480 | 5.480 | 112,817,899 |
| 2024-12-04 | 5.460 | 5.520 | 5.420 | 5.480 | 5.480 | 135,089,399 |
| 2024-12-03 | 5.350 | 5.480 | 5.330 | 5.480 | 5.480 | 185,643,439 |
| 2024-12-02 | 5.330 | 5.380 | 5.250 | 5.370 | 5.370 | 210,352,304 |
| 2024-11-29 | 5.330 | 5.360 | 5.280 | 5.300 | 5.300 | 180,687,427 |
| 2024-11-28 | 5.320 | 5.360 | 5.290 | 5.310 | 5.310 | 117,650,410 |
| 2024-11-27 | 5.310 | 5.370 | 5.270 | 5.340 | 5.340 | 118,098,478 |
| 2024-11-26 | 5.230 | 5.340 | 5.210 | 5.330 | 5.330 | 141,089,388 |
| 2024-11-25 | 5.200 | 5.280 | 5.190 | 5.240 | 5.240 | 148,758,296 |
| 2024-11-22 | 5.300 | 5.330 | 5.190 | 5.200 | 5.200 | 144,462,701 |
| 2024-11-21 | 5.300 | 5.320 | 5.280 | 5.300 | 5.300 | 76,691,329 |
| 2024-11-20 | 5.300 | 5.340 | 5.270 | 5.310 | 5.310 | 114,254,360 |
| 2024-11-19 | 5.340 | 5.390 | 5.250 | 5.300 | 5.300 | 185,107,763 |
| 2024-11-18 | 5.280 | 5.400 | 5.280 | 5.330 | 5.330 | 272,891,592 |
| 2024-11-15 | 5.190 | 5.300 | 5.160 | 5.250 | 5.250 | 213,700,687 |
| 2024-11-14 | 5.160 | 5.240 | 5.140 | 5.190 | 5.190 | 155,928,001 |
| 2024-11-13 | 5.130 | 5.200 | 5.120 | 5.190 | 5.190 | 117,011,372 |
| 2024-11-12 | 5.200 | 5.250 | 5.130 | 5.150 | 5.150 | 160,210,008 |
| 2024-11-11 | 5.230 | 5.270 | 5.180 | 5.200 | 5.200 | 189,553,836 |
| 2024-11-08 | 5.370 | 5.400 | 5.260 | 5.290 | 5.290 | 169,123,784 |
| 2024-11-07 | 5.220 | 5.360 | 5.210 | 5.350 | 5.350 | 153,719,764 |
| 2024-11-06 | 5.310 | 5.330 | 5.230 | 5.240 | 5.240 | 169,843,274 |
| 2024-11-05 | 5.280 | 5.330 | 5.250 | 5.320 | 5.320 | 134,223,600 |
| 2024-11-04 | 5.250 | 5.300 | 5.160 | 5.300 | 5.300 | 115,221,994 |
| 2024-11-01 | 5.210 | 5.320 | 5.200 | 5.260 | 5.260 | 183,694,976 |
| 2024-10-31 | 5.290 | 5.310 | 5.170 | 5.210 | 5.210 | 184,512,557 |
| 2024-10-30 | 5.380 | 5.410 | 5.240 | 5.270 | 5.270 | 145,774,879 |
| 2024-10-29 | 5.420 | 5.480 | 5.370 | 5.390 | 5.390 | 118,701,858 |
| 2024-10-28 | 5.460 | 5.480 | 5.380 | 5.420 | 5.420 | 106,218,318 |
| 2024-10-25 | 5.540 | 5.550 | 5.430 | 5.490 | 5.490 | 129,829,319 |
| 2024-10-24 | 5.530 | 5.610 | 5.510 | 5.540 | 5.540 | 96,563,959 |
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.