China Zheshang Bank Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	2.820	2.870	2.820	2.850	2.610	100,036,398
2024-07-22	2.860	2.870	2.800	2.830	2.591	102,631,695
2024-07-19	2.850	2.870	2.830	2.870	2.628	100,037,906
2024-07-18	2.860	2.870	2.830	2.850	2.610	83,427,000
2024-07-17	2.860	2.870	2.830	2.860	2.619	93,620,445
2024-07-16	2.860	2.870	2.820	2.850	2.610	94,888,070
2024-07-15	2.840	2.860	2.820	2.850	2.610	92,192,203
2024-07-12	2.800	2.840	2.800	2.830	2.591	76,642,922
2024-07-11	2.830	2.840	2.790	2.800	2.564	68,428,234
2024-07-10	2.810	2.830	2.800	2.810	2.573	67,677,641
2024-07-09	2.780	2.820	2.760	2.810	2.573	82,567,195
2024-07-08	2.790	2.800	2.760	2.770	2.536	73,237,641
2024-07-05	2.830	2.860	2.770	2.780	2.546	103,668,305
2024-07-04	2.820	2.840	2.810	2.820	2.582	84,397,680
2024-07-03	2.860	2.870	2.810	2.830	2.591	93,950,516
2024-07-02	2.790	2.860	2.790	2.850	2.610	124,095,508
2024-07-01	2.760	2.800	2.750	2.800	2.564	90,703,859
2024-06-28	2.740	2.770	2.720	2.760	2.527	98,137,117
2024-06-27	2.690	2.760	2.680	2.730	2.500	119,192,703
2024-06-26	2.660	2.710	2.660	2.690	2.463	95,847,188
2024-06-25	2.800	2.830	2.790	2.820	2.432	104,118,898
2024-06-24	2.810	2.820	2.770	2.790	2.406	120,133,203
2024-06-21	2.800	2.820	2.790	2.810	2.423	96,315,266
2024-06-20	2.830	2.830	2.790	2.790	2.406	94,424,891
2024-06-19	2.820	2.840	2.820	2.820	2.432	83,090,594
2024-06-18	2.830	2.840	2.800	2.830	2.441	86,457,367
2024-06-17	2.860	2.870	2.810	2.830	2.441	102,733,000
2024-06-14	2.850	2.880	2.840	2.860	2.467	127,070,203
2024-06-13	2.900	2.900	2.840	2.850	2.458	98,392,383
2024-06-12	2.900	2.900	2.850	2.890	2.492	106,491,102
2024-06-11	2.930	2.930	2.890	2.890	2.492	96,277,562
2024-06-07	2.910	2.930	2.900	2.930	2.527	70,902,750
2024-06-06	2.920	2.930	2.900	2.900	2.501	80,092,445
2024-06-05	2.980	2.980	2.920	2.920	2.518	87,181,133
2024-06-04	2.960	2.980	2.940	2.970	2.561	83,452,734
2024-06-03	2.980	2.980	2.940	2.960	2.553	133,493,406
2024-05-31	2.980	3.010	2.970	2.980	2.570	81,165,102
2024-05-30	3.000	3.020	2.960	2.980	2.570	90,307,273
2024-05-29	3.040	3.050	2.990	3.000	2.587	103,876,305
2024-05-28	3.070	3.080	3.040	3.040	2.622	76,321,453
2024-05-27	3.050	3.070	3.040	3.070	2.648	86,037,805
2024-05-24	3.050	3.090	3.040	3.050	2.630	102,587,398
2024-05-23	3.090	3.090	3.050	3.060	2.639	99,916,328
2024-05-22	3.060	3.100	3.050	3.090	2.665	135,836,891
2024-05-21	3.040	3.060	3.020	3.060	2.639	121,246,203
2024-05-20	3.010	3.040	2.990	3.040	2.622	156,633,906
2024-05-17	2.990	3.010	2.980	3.010	2.596	107,124,398
2024-05-16	2.960	3.000	2.960	2.990	2.579	123,471,398
2024-05-15	2.990	2.990	2.950	2.960	2.553	84,558,734
2024-05-14	2.980	3.000	2.980	2.980	2.570	63,480,230
2024-05-13	2.970	2.990	2.960	2.980	2.570	72,789,188
2024-05-10	2.960	2.980	2.950	2.970	2.561	82,347,641
2024-05-09	2.980	2.990	2.950	2.950	2.544	95,462,734
2024-05-08	2.980	3.000	2.970	2.970	2.561	76,235,047
2024-05-07	3.000	3.000	2.970	2.980	2.570	85,048,594
2024-05-06	3.020	3.030	2.990	3.000	2.587	105,061,602
2024-04-30	2.960	3.020	2.960	3.000	2.587	139,173,703
2024-04-29	2.910	2.950	2.890	2.940	2.536	105,434,000
2024-04-26	2.950	2.960	2.870	2.910	2.510	153,824,609
2024-04-25	2.940	2.960	2.930	2.960	2.553	57,008,230

← NewerPage 10 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.1310 CNY
2025-06-27	0.1560 CNY
2024-06-26	0.1640 CNY
2023-05-19	0.2100 CNY
2021-07-30	0.1610 CNY
2020-07-10	0.2400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.