China Zheshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	2.910	2.960	2.910	2.940	2.227	70,379,074
2023-01-13	2.890	2.920	2.880	2.920	2.212	31,908,873
2023-01-12	2.910	2.910	2.880	2.890	2.190	36,453,917
2023-01-11	2.920	2.930	2.900	2.900	2.197	43,022,675
2023-01-10	2.920	2.930	2.910	2.920	2.212	48,610,094
2023-01-09	2.930	2.940	2.920	2.930	2.220	35,662,162
2023-01-06	2.960	2.960	2.920	2.920	2.212	78,143,212
2023-01-05	2.970	2.980	2.940	2.960	2.243	65,256,904
2023-01-04	2.930	2.980	2.900	2.970	2.250	130,259,420
2023-01-03	2.930	2.940	2.900	2.930	2.220	77,912,403
2022-12-30	2.930	2.960	2.900	2.940	2.227	81,637,380
2022-12-29	2.940	2.950	2.900	2.910	2.205	33,148,844
2022-12-28	2.940	2.960	2.930	2.950	2.235	35,259,644
2022-12-27	2.910	2.950	2.900	2.940	2.227	34,824,678
2022-12-26	2.870	2.920	2.870	2.910	2.205	42,841,805
2022-12-23	2.890	2.910	2.860	2.870	2.174	29,176,886
2022-12-22	2.930	2.950	2.890	2.900	2.197	34,222,737
2022-12-21	2.920	2.960	2.920	2.920	2.212	35,755,910
2022-12-20	2.950	2.970	2.920	2.920	2.212	43,952,181
2022-12-19	3.000	3.020	2.950	2.960	2.243	62,095,891
2022-12-16	2.980	3.030	2.980	3.000	2.273	55,744,252
2022-12-15	3.010	3.020	2.980	2.980	2.258	47,686,913
2022-12-14	3.020	3.030	2.980	3.010	2.280	76,607,899
2022-12-13	3.030	3.050	3.010	3.020	2.288	65,913,098
2022-12-12	3.080	3.090	3.020	3.020	2.288	126,464,824
2022-12-09	3.080	3.140	3.070	3.080	2.333	308,792,781
2022-12-08	2.980	3.060	2.970	3.030	2.296	128,616,289
2022-12-07	2.980	3.000	2.960	2.970	2.250	63,696,549
2022-12-06	3.000	3.010	2.980	2.990	2.265	64,489,714
2022-12-05	2.950	3.020	2.950	3.000	2.273	107,640,947
2022-12-02	2.960	2.960	2.920	2.940	2.227	80,808,989
2022-12-01	2.990	3.010	2.950	2.960	2.243	114,244,802
2022-11-30	3.020	3.050	2.950	2.950	2.235	182,907,407
2022-11-29	2.970	3.100	2.970	3.050	2.311	233,621,938
2022-11-28	3.010	3.020	2.930	2.960	2.243	172,511,599
2022-11-25	2.930	3.180	2.920	3.080	2.333	241,237,329
2022-11-24	2.900	2.940	2.890	2.920	2.212	82,490,985
2022-11-23	2.890	2.930	2.880	2.900	2.197	69,649,709
2022-11-22	2.860	2.910	2.850	2.890	2.190	51,612,267
2022-11-21	2.880	2.880	2.850	2.860	2.167	42,775,770
2022-11-18	2.920	2.920	2.880	2.880	2.182	35,270,440
2022-11-17	2.920	2.930	2.900	2.920	2.212	32,371,529
2022-11-16	2.920	2.930	2.900	2.920	2.212	35,206,833
2022-11-15	2.920	2.950	2.900	2.930	2.220	53,263,282
2022-11-14	2.930	2.970	2.910	2.920	2.212	71,854,272
2022-11-11	2.880	2.930	2.870	2.910	2.205	66,933,656
2022-11-10	2.840	2.870	2.830	2.860	2.167	37,353,352
2022-11-09	2.850	2.880	2.840	2.850	2.159	36,021,129
2022-11-08	2.850	2.860	2.840	2.860	2.167	33,024,505
2022-11-07	2.860	2.870	2.840	2.860	2.167	33,167,283
2022-11-04	2.830	2.880	2.820	2.870	2.174	51,591,329
2022-11-03	2.820	2.840	2.800	2.820	2.136	29,433,262
2022-11-02	2.840	2.850	2.830	2.830	2.144	39,613,515
2022-11-01	2.760	2.860	2.750	2.850	2.159	87,891,372
2022-10-31	2.750	2.770	2.730	2.760	2.091	67,141,777
2022-10-28	2.800	2.800	2.740	2.750	2.083	52,637,574
2022-10-27	2.820	2.820	2.800	2.800	2.121	30,446,932
2022-10-26	2.810	2.830	2.800	2.810	2.129	32,634,251
2022-10-25	2.870	2.870	2.810	2.820	2.136	52,021,014
2022-10-24	2.930	2.930	2.860	2.860	2.167	39,699,614

← NewerPage 16 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.