China Zheshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	2.620	2.640	2.600	2.610	2.251	153,452,703
2024-01-18	2.620	2.640	2.570	2.630	2.268	215,836,500
2024-01-17	2.650	2.670	2.620	2.630	2.268	173,983,500
2024-01-16	2.600	2.650	2.590	2.650	2.285	236,308,703
2024-01-15	2.570	2.610	2.560	2.600	2.242	109,800,305
2024-01-12	2.550	2.600	2.550	2.570	2.216	103,095,602
2024-01-11	2.560	2.570	2.540	2.550	2.199	99,663,992
2024-01-10	2.570	2.580	2.550	2.550	2.199	72,643,961
2024-01-09	2.570	2.580	2.560	2.570	2.216	96,607,133
2024-01-08	2.580	2.590	2.560	2.570	2.216	129,645,203
2024-01-05	2.560	2.620	2.550	2.580	2.225	218,620,609
2024-01-04	2.560	2.570	2.550	2.560	2.208	110,132,000
2024-01-03	2.530	2.560	2.530	2.550	2.199	90,899,844
2024-01-02	2.530	2.550	2.520	2.530	2.182	102,328,094
2023-12-29	2.520	2.540	2.510	2.520	2.173	74,870,961
2023-12-28	2.500	2.530	2.490	2.520	2.173	104,223,695
2023-12-27	2.500	2.510	2.480	2.500	2.156	65,300,191
2023-12-26	2.520	2.520	2.500	2.500	2.156	46,207,738
2023-12-25	2.510	2.520	2.510	2.510	2.165	39,609,129
2023-12-22	2.520	2.530	2.510	2.510	2.165	78,787,273
2023-12-21	2.500	2.520	2.490	2.510	2.165	84,181,914
2023-12-20	2.500	2.530	2.500	2.510	2.165	108,779,695
2023-12-19	2.510	2.510	2.490	2.500	2.156	71,168,117
2023-12-18	2.510	2.520	2.500	2.500	2.156	53,197,367
2023-12-15	2.520	2.530	2.510	2.510	2.165	96,461,953
2023-12-14	2.530	2.540	2.520	2.520	2.173	49,864,281
2023-12-13	2.530	2.540	2.520	2.520	2.173	80,103,562
2023-12-12	2.530	2.550	2.530	2.540	2.191	124,875,508
2023-12-11	2.560	2.570	2.510	2.540	2.191	239,696,094
2023-12-08	2.530	2.580	2.530	2.580	2.225	431,442,875
2023-12-07	2.530	2.550	2.520	2.530	2.182	166,355,500
2023-12-06	2.540	2.540	2.520	2.530	2.182	94,910,289
2023-12-05	2.560	2.560	2.530	2.530	2.182	100,087,508
2023-12-04	2.520	2.560	2.520	2.550	2.199	134,924,094
2023-12-01	2.530	2.540	2.520	2.520	2.173	83,245,422
2023-11-30	2.520	2.530	2.510	2.530	2.182	69,409,750
2023-11-29	2.530	2.540	2.510	2.520	2.173	84,229,055
2023-11-28	2.540	2.540	2.530	2.540	2.191	61,518,422
2023-11-27	2.530	2.540	2.520	2.540	2.191	116,298,000
2023-11-24	2.520	2.540	2.520	2.530	2.182	94,967,297
2023-11-23	2.510	2.520	2.500	2.520	2.173	55,624,102
2023-11-22	2.510	2.520	2.510	2.510	2.165	31,494,250
2023-11-21	2.520	2.530	2.510	2.520	2.173	90,604,125
2023-11-20	2.500	2.520	2.490	2.510	2.165	61,488,406
2023-11-17	2.500	2.510	2.490	2.500	2.156	48,070,969
2023-11-16	2.500	2.510	2.490	2.500	2.156	91,500,898
2023-11-15	2.530	2.540	2.490	2.500	2.156	163,029,203
2023-11-14	2.520	2.530	2.510	2.520	2.173	53,722,500
2023-11-13	2.520	2.520	2.510	2.520	2.173	32,532,330
2023-11-10	2.530	2.530	2.510	2.510	2.165	40,220,312
2023-11-09	2.530	2.540	2.520	2.530	2.182	50,531,473
2023-11-08	2.530	2.540	2.520	2.530	2.182	44,335,219
2023-11-07	2.540	2.540	2.520	2.530	2.182	51,013,434
2023-11-06	2.530	2.540	2.520	2.530	2.182	77,717,266
2023-11-03	2.550	2.550	2.520	2.520	2.173	78,721,203
2023-11-02	2.540	2.560	2.530	2.540	2.191	80,424,781
2023-11-01	2.550	2.560	2.530	2.530	2.182	68,873,953
2023-10-31	2.530	2.550	2.520	2.550	2.199	91,205,031
2023-10-30	2.510	2.530	2.500	2.520	2.173	95,425,031
2023-10-27	2.500	2.520	2.490	2.510	2.165	81,455,477

← NewerPage 12 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.