China Zheshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	2.660	2.670	2.630	2.650	2.285	126,969,297
2023-07-25	2.600	2.690	2.590	2.680	2.311	346,394,219
2023-07-24	2.570	2.600	2.560	2.580	2.225	129,904,797
2023-07-21	2.560	2.580	2.560	2.570	2.216	69,087,523
2023-07-20	2.580	2.590	2.560	2.570	2.216	89,749,352
2023-07-19	2.580	2.580	2.560	2.580	2.225	89,379,125
2023-07-18	2.590	2.600	2.570	2.570	2.216	114,021,906
2023-07-17	2.590	2.600	2.580	2.590	2.234	61,882,102
2023-07-14	2.600	2.610	2.590	2.600	2.242	78,954,688
2023-07-13	2.590	2.610	2.580	2.600	2.242	100,933,797
2023-07-12	2.610	2.610	2.580	2.580	2.225	74,279,102
2023-07-11	2.610	2.610	2.590	2.600	2.242	77,236,688
2023-07-10	2.630	2.640	2.590	2.610	2.251	170,164,297
2023-07-07	2.620	2.650	2.590	2.630	2.268	159,316,609
2023-07-06	2.630	2.660	2.600	2.610	2.251	242,052,406
2023-07-05	2.680	2.690	2.650	2.660	2.294	74,357,523
2023-07-04	2.750	2.750	2.660	2.680	2.311	117,036,492
2023-07-03	2.670	2.750	2.650	2.730	2.354	184,339,203
2023-06-30	2.580	2.660	2.570	2.640	2.277	160,940,500
2023-06-29	2.580	2.590	2.560	2.570	2.216	84,253,234
2023-06-28	2.540	2.600	2.530	2.580	2.225	167,625,297
2023-06-27	2.520	2.580	2.480	2.540	2.191	246,405,406
2023-06-14	2.740	2.750	2.720	2.740	2.220	238,950,566
2023-06-13	2.740	2.750	2.720	2.740	2.220	247,577,268
2023-06-12	2.840	2.850	2.730	2.740	2.220	387,838,719
2023-06-09	2.880	2.900	2.860	2.880	2.333	111,144,711
2023-06-08	2.840	2.890	2.820	2.880	2.333	130,549,204
2023-06-07	2.850	2.860	2.820	2.830	2.293	116,890,436
2023-06-06	2.880	2.890	2.830	2.840	2.301	183,450,430
2023-06-05	2.860	2.890	2.850	2.880	2.333	75,889,874
2023-06-02	2.840	2.870	2.840	2.860	2.317	74,024,675
2023-06-01	2.860	2.860	2.820	2.840	2.301	79,962,070
2023-05-31	2.880	2.890	2.830	2.870	2.325	114,288,665
2023-05-30	2.850	2.880	2.840	2.870	2.325	61,794,881
2023-05-29	2.880	2.890	2.820	2.850	2.309	146,844,657
2023-05-26	2.880	2.890	2.850	2.880	2.333	66,702,777
2023-05-25	2.890	2.900	2.860	2.880	2.333	74,384,520
2023-05-24	2.920	2.940	2.890	2.890	2.341	76,762,044
2023-05-23	2.960	3.000	2.920	2.930	2.374	82,580,974
2023-05-22	3.000	3.000	2.950	2.960	2.398	89,878,454
2023-05-19	3.040	3.050	2.980	2.990	2.422	98,504,423
2023-05-18	3.240	3.270	3.220	3.240	2.455	128,399,228
2023-05-17	3.250	3.270	3.210	3.230	2.447	86,935,526
2023-05-16	3.290	3.340	3.250	3.270	2.477	118,765,009
2023-05-15	3.260	3.290	3.200	3.280	2.485	123,367,070
2023-05-12	3.270	3.300	3.250	3.260	2.470	99,839,599
2023-05-11	3.280	3.310	3.250	3.250	2.462	114,428,546
2023-05-10	3.360	3.420	3.250	3.270	2.477	184,816,786
2023-05-09	3.470	3.510	3.360	3.400	2.576	413,161,211
2023-05-08	3.210	3.420	3.190	3.420	2.591	393,509,501
2023-05-05	3.180	3.260	3.170	3.220	2.440	222,242,266
2023-05-04	3.070	3.200	3.050	3.180	2.409	230,254,436
2023-04-28	3.060	3.090	3.050	3.080	2.333	107,255,901
2023-04-27	3.060	3.080	3.030	3.070	2.326	105,944,562
2023-04-26	2.990	3.110	2.970	3.080	2.333	226,157,481
2023-04-25	2.950	2.990	2.940	2.990	2.265	84,991,608
2023-04-24	2.970	2.970	2.940	2.950	2.235	81,374,975
2023-04-21	3.000	3.010	2.970	2.970	2.250	92,548,539
2023-04-20	3.000	3.010	2.970	3.000	2.273	69,079,308
2023-04-19	3.000	3.020	2.980	3.000	2.273	84,724,471

← NewerPage 14 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.