Postal Savings Bank of China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 5.550 | 5.590 | 5.520 | 5.550 | 5.550 | 121,695,145 |
| 2024-10-22 | 5.510 | 5.590 | 5.500 | 5.540 | 5.540 | 136,156,561 |
| 2024-10-21 | 5.600 | 5.600 | 5.450 | 5.540 | 5.540 | 234,608,664 |
| 2024-10-18 | 5.680 | 5.720 | 5.520 | 5.640 | 5.640 | 257,503,704 |
| 2024-10-17 | 5.640 | 5.830 | 5.640 | 5.640 | 5.640 | 193,372,195 |
| 2024-10-16 | 5.440 | 5.740 | 5.440 | 5.670 | 5.670 | 242,126,428 |
| 2024-10-15 | 5.600 | 5.630 | 5.480 | 5.480 | 5.480 | 209,730,582 |
| 2024-10-14 | 5.590 | 5.690 | 5.480 | 5.640 | 5.640 | 346,349,681 |
| 2024-10-11 | 5.400 | 5.670 | 5.380 | 5.450 | 5.450 | 255,569,539 |
| 2024-10-10 | 5.200 | 5.530 | 5.200 | 5.450 | 5.450 | 349,996,457 |
| 2024-10-09 | 5.370 | 5.400 | 5.140 | 5.160 | 5.160 | 342,051,429 |
| 2024-10-08 | 5.780 | 5.790 | 5.330 | 5.430 | 5.430 | 534,711,176 |
| 2024-09-30 | 5.110 | 5.350 | 5.000 | 5.260 | 5.260 | 534,112,226 |
| 2024-09-27 | 5.200 | 5.290 | 5.020 | 5.050 | 5.050 | 130,864,086 |
| 2024-09-26 | 5.010 | 5.160 | 5.000 | 5.160 | 5.160 | 272,632,417 |
| 2024-09-25 | 4.990 | 5.110 | 4.930 | 5.010 | 5.010 | 215,840,283 |
| 2024-09-24 | 4.790 | 4.950 | 4.770 | 4.940 | 4.940 | 215,408,882 |
| 2024-09-23 | 4.710 | 4.780 | 4.680 | 4.760 | 4.760 | 83,463,489 |
| 2024-09-20 | 4.640 | 4.730 | 4.620 | 4.710 | 4.710 | 147,025,607 |
| 2024-09-19 | 4.660 | 4.680 | 4.610 | 4.630 | 4.630 | 117,273,955 |
| 2024-09-18 | 4.600 | 4.660 | 4.590 | 4.650 | 4.650 | 107,427,340 |
| 2024-09-13 | 4.530 | 4.630 | 4.530 | 4.570 | 4.570 | 134,863,307 |
| 2024-09-12 | 4.510 | 4.560 | 4.450 | 4.540 | 4.540 | 139,793,383 |
| 2024-09-11 | 4.620 | 4.630 | 4.480 | 4.510 | 4.510 | 170,632,290 |
| 2024-09-10 | 4.640 | 4.670 | 4.590 | 4.640 | 4.640 | 134,620,183 |
| 2024-09-09 | 4.720 | 4.720 | 4.610 | 4.630 | 4.630 | 159,027,800 |
| 2024-09-06 | 4.630 | 4.770 | 4.620 | 4.730 | 4.730 | 176,142,051 |
| 2024-09-05 | 4.640 | 4.670 | 4.600 | 4.620 | 4.620 | 131,490,635 |
| 2024-09-04 | 4.610 | 4.650 | 4.560 | 4.620 | 4.620 | 170,677,816 |
| 2024-09-03 | 4.740 | 4.740 | 4.600 | 4.630 | 4.630 | 222,445,242 |
| 2024-09-02 | 4.720 | 4.790 | 4.690 | 4.740 | 4.740 | 212,353,240 |
| 2024-08-30 | 4.890 | 4.930 | 4.730 | 4.730 | 4.730 | 307,456,038 |
| 2024-08-29 | 5.110 | 5.120 | 4.890 | 4.900 | 4.900 | 173,825,830 |
| 2024-08-28 | 5.170 | 5.200 | 5.080 | 5.110 | 5.110 | 96,169,500 |
| 2024-08-27 | 5.140 | 5.220 | 5.130 | 5.180 | 5.180 | 125,107,722 |
| 2024-08-26 | 5.120 | 5.160 | 5.080 | 5.140 | 5.140 | 94,161,431 |
| 2024-08-23 | 5.140 | 5.170 | 5.080 | 5.130 | 5.130 | 114,446,383 |
| 2024-08-22 | 5.070 | 5.160 | 5.060 | 5.130 | 5.130 | 144,761,346 |
| 2024-08-21 | 5.050 | 5.090 | 5.000 | 5.070 | 5.070 | 101,899,242 |
| 2024-08-20 | 5.060 | 5.100 | 5.030 | 5.070 | 5.070 | 138,845,023 |
| 2024-08-19 | 4.960 | 5.060 | 4.930 | 5.060 | 5.060 | 162,078,838 |
| 2024-08-16 | 4.860 | 4.970 | 4.840 | 4.960 | 4.960 | 162,686,819 |
| 2024-08-15 | 4.790 | 4.860 | 4.780 | 4.850 | 4.850 | 128,620,637 |
| 2024-08-14 | 4.800 | 4.850 | 4.770 | 4.790 | 4.790 | 95,277,931 |
| 2024-08-13 | 4.720 | 4.820 | 4.710 | 4.810 | 4.810 | 142,599,982 |
| 2024-08-12 | 4.730 | 4.760 | 4.700 | 4.720 | 4.720 | 71,040,683 |
| 2024-08-09 | 4.730 | 4.770 | 4.710 | 4.730 | 4.730 | 82,107,000 |
| 2024-08-08 | 4.740 | 4.750 | 4.710 | 4.710 | 4.710 | 63,545,500 |
| 2024-08-07 | 4.730 | 4.770 | 4.720 | 4.730 | 4.730 | 81,176,097 |
| 2024-08-06 | 4.790 | 4.800 | 4.710 | 4.730 | 4.730 | 112,082,833 |
| 2024-08-05 | 4.800 | 4.830 | 4.760 | 4.790 | 4.790 | 138,720,121 |
| 2024-08-02 | 4.800 | 4.840 | 4.780 | 4.820 | 4.820 | 105,311,801 |
| 2024-08-01 | 4.820 | 4.890 | 4.770 | 4.810 | 4.810 | 151,170,148 |
| 2024-07-31 | 4.930 | 4.950 | 4.820 | 4.830 | 4.830 | 188,336,522 |
| 2024-07-30 | 4.950 | 4.990 | 4.910 | 4.920 | 4.920 | 90,720,516 |
| 2024-07-29 | 4.850 | 4.970 | 4.830 | 4.960 | 4.960 | 108,644,626 |
| 2024-07-26 | 5.000 | 5.010 | 4.820 | 4.880 | 4.880 | 141,290,287 |
| 2024-07-25 | 5.040 | 5.070 | 4.920 | 4.990 | 4.990 | 134,050,470 |
| 2024-07-24 | 4.990 | 5.050 | 4.980 | 5.030 | 5.030 | 122,671,025 |
| 2024-07-23 | 4.900 | 5.040 | 4.890 | 4.990 | 4.990 | 178,270,556 |
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.