China Zheshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	2.940	2.950	2.920	2.920	2.212	25,877,394
2022-10-20	2.930	2.940	2.920	2.940	2.227	21,625,426
2022-10-19	2.950	2.960	2.930	2.930	2.220	17,829,703
2022-10-18	2.970	2.970	2.950	2.960	2.243	23,688,329
2022-10-17	2.960	2.970	2.940	2.960	2.243	26,561,445
2022-10-14	2.950	2.980	2.950	2.970	2.250	33,534,108
2022-10-13	2.960	2.960	2.930	2.950	2.235	29,333,354
2022-10-12	2.940	2.970	2.920	2.960	2.243	30,662,472
2022-10-11	2.970	2.980	2.930	2.940	2.227	33,097,012
2022-10-10	2.980	3.000	2.960	2.970	2.250	27,175,567
2022-09-30	2.960	2.990	2.960	2.980	2.258	20,325,233
2022-09-29	3.020	3.040	2.950	2.980	2.258	26,446,528
2022-09-28	3.000	3.050	2.980	3.010	2.280	37,451,138
2022-09-27	2.960	3.010	2.940	3.000	2.273	36,583,638
2022-09-26	3.010	3.020	2.940	2.950	2.235	46,380,035
2022-09-23	3.010	3.040	3.000	3.010	2.280	46,181,858
2022-09-22	3.060	3.070	3.010	3.010	2.280	55,270,812
2022-09-21	3.050	3.080	3.030	3.070	2.326	30,524,547
2022-09-20	3.050	3.070	3.040	3.060	2.318	28,262,167
2022-09-19	3.110	3.120	3.030	3.040	2.303	44,695,003
2022-09-16	3.170	3.170	3.110	3.110	2.356	55,818,621
2022-09-15	3.180	3.190	3.160	3.170	2.402	38,696,155
2022-09-14	3.180	3.190	3.170	3.180	2.409	33,818,449
2022-09-13	3.200	3.210	3.190	3.200	2.424	44,326,879
2022-09-09	3.190	3.210	3.190	3.200	2.424	38,691,194
2022-09-08	3.200	3.210	3.190	3.190	2.417	17,362,512
2022-09-07	3.210	3.220	3.200	3.200	2.424	16,166,996
2022-09-06	3.220	3.220	3.210	3.220	2.440	24,653,880
2022-09-05	3.230	3.230	3.210	3.210	2.432	24,440,896
2022-09-02	3.220	3.230	3.210	3.220	2.440	21,538,195
2022-09-01	3.240	3.240	3.220	3.220	2.440	29,395,024
2022-08-31	3.230	3.250	3.220	3.250	2.462	40,032,936
2022-08-30	3.240	3.250	3.230	3.240	2.455	21,295,551
2022-08-29	3.240	3.250	3.230	3.250	2.462	19,362,470
2022-08-26	3.240	3.250	3.220	3.240	2.455	18,218,381
2022-08-25	3.230	3.240	3.210	3.230	2.447	13,439,554
2022-08-24	3.240	3.250	3.210	3.220	2.440	24,256,674
2022-08-23	3.250	3.250	3.230	3.230	2.447	20,893,831
2022-08-22	3.240	3.260	3.230	3.250	2.462	19,387,903
2022-08-19	3.230	3.260	3.230	3.240	2.455	15,356,679
2022-08-18	3.250	3.270	3.230	3.240	2.455	21,263,604
2022-08-17	3.240	3.260	3.230	3.250	2.462	20,803,866
2022-08-16	3.250	3.260	3.230	3.230	2.447	10,998,829
2022-08-15	3.250	3.270	3.230	3.250	2.462	22,594,341
2022-08-12	3.270	3.270	3.240	3.260	2.470	14,891,011
2022-08-11	3.200	3.300	3.200	3.270	2.477	43,558,462
2022-08-10	3.220	3.220	3.190	3.200	2.424	10,940,608
2022-08-09	3.230	3.240	3.200	3.210	2.432	13,928,706
2022-08-08	3.230	3.240	3.210	3.230	2.447	14,549,076
2022-08-05	3.200	3.230	3.180	3.230	2.447	19,404,147
2022-08-04	3.180	3.200	3.170	3.190	2.417	19,527,421
2022-08-03	3.190	3.210	3.170	3.170	2.402	27,353,463
2022-08-02	3.220	3.230	3.180	3.180	2.409	36,570,323
2022-08-01	3.240	3.250	3.220	3.220	2.440	20,367,099
2022-07-29	3.270	3.270	3.240	3.240	2.455	16,789,505
2022-07-28	3.260	3.270	3.250	3.260	2.470	14,921,127
2022-07-27	3.260	3.270	3.250	3.250	2.462	11,687,532
2022-07-26	3.250	3.270	3.250	3.260	2.470	15,088,155
2022-07-25	3.270	3.270	3.240	3.250	2.462	12,167,060
2022-07-22	3.260	3.270	3.250	3.260	2.470	16,167,050

← NewerPage 17 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.