China Zheshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-18	2.980	3.000	2.970	2.990	2.265	98,481,535
2023-04-17	2.960	2.990	2.940	2.980	2.258	96,422,254
2023-04-14	2.950	2.970	2.940	2.960	2.243	47,562,851
2023-04-13	2.940	2.960	2.940	2.950	2.235	64,406,466
2023-04-12	2.900	2.950	2.900	2.940	2.227	82,332,318
2023-04-11	2.890	2.910	2.880	2.900	2.197	57,061,659
2023-04-10	2.890	2.900	2.880	2.890	2.190	51,811,580
2023-04-07	2.890	2.900	2.880	2.890	2.190	43,036,427
2023-04-06	2.880	2.900	2.870	2.890	2.190	68,402,654
2023-04-04	2.870	2.880	2.860	2.880	2.182	48,056,538
2023-04-03	2.870	2.880	2.860	2.870	2.174	84,985,304
2023-03-31	2.870	2.870	2.850	2.860	2.167	54,580,245
2023-03-30	2.860	2.870	2.850	2.870	2.174	44,160,131
2023-03-29	2.870	2.880	2.850	2.860	2.167	55,343,201
2023-03-28	2.870	2.880	2.860	2.860	2.167	76,939,018
2023-03-27	2.880	2.880	2.850	2.850	2.159	40,503,191
2023-03-24	2.890	2.890	2.870	2.870	2.174	31,673,372
2023-03-23	2.880	2.890	2.870	2.890	2.190	28,377,415
2023-03-22	2.880	2.890	2.870	2.880	2.182	34,592,731
2023-03-21	2.880	2.890	2.860	2.870	2.174	51,618,754
2023-03-20	2.880	2.900	2.870	2.880	2.182	47,641,424
2023-03-17	2.870	2.890	2.870	2.880	2.182	44,876,830
2023-03-16	2.850	2.890	2.840	2.860	2.167	69,402,891
2023-03-15	2.860	2.880	2.860	2.860	2.167	35,447,217
2023-03-14	2.860	2.870	2.840	2.850	2.159	56,962,888
2023-03-13	2.890	2.900	2.860	2.870	2.174	77,476,543
2023-03-10	2.920	2.930	2.880	2.890	2.190	80,837,516
2023-03-09	2.940	2.950	2.930	2.930	2.220	41,836,092
2023-03-08	2.940	2.950	2.920	2.940	2.227	49,585,396
2023-03-07	2.940	2.990	2.930	2.940	2.227	104,460,498
2023-03-06	2.970	2.970	2.930	2.940	2.227	61,478,135
2023-03-03	2.940	2.970	2.930	2.960	2.243	64,780,436
2023-03-02	2.940	2.950	2.930	2.940	2.227	40,063,796
2023-03-01	2.920	2.940	2.910	2.940	2.227	35,686,339
2023-02-28	2.910	2.930	2.900	2.920	2.212	40,578,229
2023-02-27	2.930	2.940	2.910	2.910	2.205	34,031,807
2023-02-24	2.940	2.940	2.920	2.930	2.220	35,065,683
2023-02-23	2.940	2.950	2.930	2.940	2.227	32,934,592
2023-02-22	2.950	2.960	2.930	2.930	2.220	30,628,395
2023-02-21	2.940	2.960	2.930	2.960	2.243	64,500,700
2023-02-20	2.910	2.940	2.900	2.940	2.227	47,064,872
2023-02-17	2.910	2.920	2.900	2.900	2.197	48,765,115
2023-02-16	2.920	2.950	2.900	2.910	2.205	74,230,035
2023-02-15	2.950	2.950	2.920	2.920	2.212	48,065,088
2023-02-14	2.930	2.950	2.930	2.950	2.235	49,239,811
2023-02-13	2.930	2.940	2.920	2.930	2.220	40,985,471
2023-02-10	2.930	2.940	2.920	2.930	2.220	43,527,507
2023-02-09	2.920	2.940	2.920	2.930	2.220	29,435,274
2023-02-08	2.940	2.950	2.920	2.920	2.212	33,430,462
2023-02-07	2.930	2.950	2.920	2.940	2.227	29,410,237
2023-02-06	2.950	2.950	2.920	2.930	2.220	38,757,347
2023-02-03	2.970	2.970	2.940	2.950	2.235	40,625,241
2023-02-02	2.980	2.980	2.960	2.970	2.250	41,264,912
2023-02-01	2.970	2.980	2.960	2.980	2.258	46,653,272
2023-01-31	2.980	3.000	2.950	2.960	2.243	66,001,809
2023-01-30	3.030	3.030	2.980	2.980	2.258	53,289,269
2023-01-20	3.000	3.010	2.980	3.010	2.280	44,892,183
2023-01-19	2.960	2.990	2.940	2.990	2.265	48,771,087
2023-01-18	2.940	2.970	2.930	2.960	2.243	54,752,233
2023-01-17	2.950	2.950	2.930	2.940	2.227	44,291,966

← NewerPage 15 of 21 · 1,206 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.