China Zheshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	2.490	2.510	2.480	2.510	2.165	52,825,480
2023-10-25	2.480	2.500	2.480	2.490	2.147	66,888,180
2023-10-24	2.470	2.480	2.460	2.470	2.130	57,846,512
2023-10-23	2.490	2.500	2.460	2.470	2.130	82,252,305
2023-10-20	2.480	2.510	2.480	2.490	2.147	69,964,484
2023-10-19	2.520	2.520	2.490	2.490	2.147	110,058,492
2023-10-18	2.540	2.550	2.520	2.520	2.173	65,200,832
2023-10-17	2.520	2.550	2.510	2.530	2.182	106,664,602
2023-10-16	2.520	2.520	2.500	2.520	2.173	85,720,555
2023-10-13	2.510	2.530	2.500	2.510	2.165	88,865,109
2023-10-12	2.510	2.530	2.510	2.520	2.173	120,087,602
2023-10-11	2.510	2.510	2.490	2.490	2.147	114,213,203
2023-10-10	2.540	2.540	2.500	2.510	2.165	132,375,297
2023-10-09	2.550	2.560	2.530	2.530	2.182	126,049,695
2023-09-28	2.570	2.570	2.560	2.560	2.208	59,334,449
2023-09-27	2.580	2.580	2.560	2.560	2.208	68,434,648
2023-09-26	2.590	2.600	2.570	2.570	2.216	112,427,906
2023-09-25	2.580	2.600	2.570	2.590	2.234	156,175,203
2023-09-22	2.570	2.590	2.560	2.580	2.225	110,662,703
2023-09-21	2.590	2.590	2.560	2.560	2.208	85,475,844
2023-09-20	2.570	2.600	2.560	2.580	2.225	144,791,109
2023-09-19	2.560	2.570	2.560	2.560	2.208	57,505,781
2023-09-18	2.570	2.570	2.550	2.570	2.216	89,811,273
2023-09-15	2.570	2.590	2.560	2.570	2.216	121,903,906
2023-09-14	2.550	2.570	2.550	2.570	2.216	80,712,094
2023-09-13	2.560	2.570	2.550	2.550	2.199	72,506,688
2023-09-12	2.580	2.580	2.560	2.560	2.208	62,709,633
2023-09-11	2.570	2.580	2.560	2.570	2.216	80,181,406
2023-09-08	2.570	2.570	2.560	2.560	2.208	56,870,090
2023-09-07	2.580	2.590	2.560	2.570	2.216	97,277,633
2023-09-06	2.580	2.590	2.560	2.580	2.225	87,238,727
2023-09-05	2.610	2.620	2.580	2.580	2.225	102,113,906
2023-09-04	2.580	2.620	2.570	2.610	2.251	168,011,391
2023-09-01	2.570	2.590	2.560	2.580	2.225	83,201,586
2023-08-31	2.590	2.600	2.550	2.570	2.216	136,991,500
2023-08-30	2.610	2.620	2.580	2.580	2.225	128,838,000
2023-08-29	2.630	2.630	2.580	2.610	2.251	187,093,703
2023-08-28	2.700	2.710	2.630	2.630	2.268	200,888,891
2023-08-25	2.570	2.600	2.570	2.590	2.234	87,261,250
2023-08-24	2.630	2.640	2.570	2.580	2.225	166,604,297
2023-08-23	2.630	2.650	2.620	2.620	2.260	105,509,602
2023-08-22	2.620	2.640	2.610	2.640	2.277	108,597,695
2023-08-21	2.650	2.660	2.620	2.620	2.260	121,396,703
2023-08-18	2.640	2.670	2.630	2.650	2.285	143,889,906
2023-08-17	2.660	2.660	2.620	2.630	2.268	133,584,094
2023-08-16	2.660	2.680	2.640	2.660	2.294	87,433,266
2023-08-15	2.640	2.690	2.630	2.670	2.303	154,359,703
2023-08-14	2.660	2.660	2.620	2.630	2.268	121,936,203
2023-08-11	2.710	2.720	2.660	2.670	2.303	146,042,000
2023-08-10	2.710	2.720	2.690	2.700	2.329	114,429,398
2023-08-09	2.710	2.730	2.700	2.720	2.346	83,056,445
2023-08-08	2.730	2.740	2.690	2.720	2.346	141,749,594
2023-08-07	2.760	2.770	2.710	2.730	2.354	155,844,094
2023-08-04	2.760	2.810	2.740	2.780	2.398	273,903,094
2023-08-03	2.720	2.760	2.700	2.750	2.372	146,990,297
2023-08-02	2.750	2.770	2.710	2.720	2.346	214,087,906
2023-08-01	2.770	2.790	2.750	2.760	2.380	166,876,891
2023-07-31	2.730	2.810	2.730	2.780	2.398	329,351,094
2023-07-28	2.650	2.750	2.640	2.730	2.354	337,382,594
2023-07-27	2.650	2.680	2.640	2.660	2.294	150,937,906

← NewerPage 13 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.