China Zheshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	2.940	2.960	2.930	2.940	2.536	81,052,703
2024-04-23	2.960	2.980	2.930	2.930	2.527	94,929,539
2024-04-22	3.000	3.030	2.960	2.960	2.553	109,668,398
2024-04-19	3.000	3.040	2.990	2.990	2.579	86,066,016
2024-04-18	3.000	3.050	2.990	3.010	2.596	147,161,203
2024-04-17	2.940	3.000	2.930	2.990	2.579	115,346,703
2024-04-16	2.970	2.990	2.930	2.940	2.536	115,948,703
2024-04-15	2.950	2.990	2.940	2.980	2.570	102,971,906
2024-04-12	3.010	3.020	2.940	2.950	2.544	111,267,602
2024-04-11	2.990	3.020	2.980	3.010	2.596	103,728,305
2024-04-10	2.990	3.010	2.980	2.990	2.579	119,200,094
2024-04-09	2.990	3.000	2.970	2.980	2.570	118,236,305
2024-04-08	3.000	3.020	2.980	2.980	2.570	125,963,297
2024-04-03	3.000	3.010	2.990	3.000	2.587	103,491,508
2024-04-02	2.990	3.020	2.980	3.010	2.596	157,653,109
2024-04-01	3.000	3.010	2.960	2.980	2.570	136,593,109
2024-03-29	2.920	3.000	2.910	2.990	2.579	170,050,406
2024-03-28	2.970	2.980	2.920	2.940	2.536	184,507,703
2024-03-27	2.990	3.010	2.980	2.980	2.570	128,062,898
2024-03-26	2.980	3.010	2.970	3.000	2.587	141,487,109
2024-03-25	2.950	2.990	2.940	2.970	2.561	131,154,797
2024-03-22	2.940	2.960	2.920	2.950	2.544	124,846,203
2024-03-21	2.930	2.960	2.910	2.940	2.536	117,998,797
2024-03-20	2.880	2.930	2.850	2.930	2.527	159,049,906
2024-03-19	2.870	2.880	2.860	2.880	2.484	110,293,602
2024-03-18	2.840	2.870	2.840	2.860	2.467	110,152,492
2024-03-15	2.830	2.860	2.820	2.840	2.449	144,897,797
2024-03-14	2.810	2.850	2.800	2.830	2.441	111,144,898
2024-03-13	2.820	2.870	2.810	2.810	2.423	139,130,406
2024-03-12	2.820	2.840	2.820	2.830	2.441	104,069,695
2024-03-11	2.800	2.820	2.790	2.820	2.432	87,229,789
2024-03-08	2.790	2.800	2.770	2.800	2.415	78,271,766
2024-03-07	2.770	2.800	2.770	2.780	2.398	74,216,062
2024-03-06	2.790	2.800	2.770	2.770	2.389	89,472,211
2024-03-05	2.770	2.800	2.760	2.790	2.406	104,643,203
2024-03-04	2.780	2.790	2.760	2.770	2.389	97,924,328
2024-03-01	2.780	2.790	2.770	2.790	2.406	83,610,602
2024-02-29	2.760	2.790	2.750	2.780	2.398	81,010,484
2024-02-28	2.760	2.790	2.750	2.760	2.380	138,793,797
2024-02-27	2.760	2.790	2.750	2.770	2.389	94,343,195
2024-02-26	2.820	2.830	2.760	2.760	2.380	128,331,000
2024-02-23	2.820	2.860	2.810	2.820	2.432	117,314,492
2024-02-22	2.820	2.830	2.790	2.810	2.423	143,874,094
2024-02-21	2.750	2.860	2.750	2.820	2.432	280,308,281
2024-02-20	2.700	2.760	2.690	2.750	2.372	171,030,000
2024-02-19	2.700	2.710	2.680	2.710	2.337	185,829,109
2024-02-08	2.680	2.690	2.660	2.690	2.320	176,916,984
2024-02-07	2.720	2.730	2.660	2.690	2.320	227,324,297
2024-02-06	2.690	2.730	2.680	2.720	2.346	240,113,906
2024-02-05	2.680	2.700	2.650	2.690	2.320	225,641,594
2024-02-02	2.660	2.710	2.630	2.680	2.311	203,763,594
2024-02-01	2.690	2.700	2.650	2.660	2.294	144,817,203
2024-01-31	2.690	2.710	2.670	2.690	2.320	120,412,703
2024-01-30	2.720	2.730	2.680	2.690	2.320	156,004,609
2024-01-29	2.720	2.760	2.710	2.730	2.354	263,831,281
2024-01-26	2.670	2.710	2.660	2.700	2.329	189,414,703
2024-01-25	2.650	2.670	2.630	2.670	2.303	169,228,094
2024-01-24	2.590	2.650	2.590	2.640	2.277	157,868,406
2024-01-23	2.590	2.600	2.560	2.590	2.234	142,153,500
2024-01-22	2.620	2.640	2.580	2.590	2.234	184,380,000

← NewerPage 11 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.