China Zheshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	3.270	3.270	3.250	3.250	2.462	15,796,137
2022-07-20	3.270	3.270	3.250	3.270	2.477	14,573,486
2022-07-19	3.250	3.260	3.230	3.260	2.470	18,380,141
2022-07-18	3.220	3.250	3.210	3.250	2.462	27,685,338
2022-07-15	3.240	3.250	3.210	3.210	2.432	26,320,367
2022-07-14	3.260	3.260	3.230	3.250	2.462	27,540,644
2022-07-13	3.290	3.290	3.260	3.260	2.470	23,378,576
2022-07-12	3.280	3.300	3.270	3.290	2.493	27,185,423
2022-07-11	3.270	3.280	3.250	3.270	2.477	24,777,401
2022-07-08	3.260	3.270	3.250	3.260	2.470	17,839,731
2022-07-07	3.260	3.270	3.250	3.260	2.470	17,555,112
2022-07-06	3.280	3.290	3.250	3.250	2.462	27,402,040
2022-07-05	3.290	3.310	3.270	3.280	2.485	26,737,298
2022-07-04	3.300	3.300	3.280	3.290	2.493	27,552,068
2022-07-01	3.320	3.330	3.300	3.300	2.500	25,865,653
2022-06-30	3.330	3.350	3.320	3.320	2.515	36,064,107
2022-06-29	3.330	3.350	3.320	3.340	2.530	29,088,762
2022-06-28	3.320	3.340	3.310	3.330	2.523	31,437,030
2022-06-27	3.330	3.340	3.320	3.320	2.515	22,683,795
2022-06-24	3.350	3.360	3.310	3.320	2.515	21,275,017
2022-06-23	3.320	3.360	3.310	3.340	2.530	26,623,253
2022-06-22	3.350	3.360	3.310	3.310	2.508	23,025,772
2022-06-21	3.340	3.370	3.330	3.360	2.546	27,281,712
2022-06-20	3.350	3.360	3.320	3.330	2.523	28,707,075
2022-06-17	3.340	3.360	3.320	3.340	2.530	32,070,972
2022-06-16	3.390	3.400	3.340	3.340	2.530	41,101,346
2022-06-15	3.360	3.440	3.350	3.400	2.576	83,772,859
2022-06-14	3.280	3.370	3.260	3.360	2.546	49,870,003
2022-06-13	3.310	3.320	3.270	3.280	2.485	36,953,575
2022-06-10	3.270	3.330	3.270	3.330	2.523	48,071,953
2022-06-09	3.280	3.300	3.260	3.290	2.493	34,221,662
2022-06-08	3.280	3.290	3.260	3.270	2.477	31,570,185
2022-06-07	3.260	3.280	3.250	3.280	2.485	38,550,673
2022-06-06	3.250	3.270	3.230	3.260	2.470	29,891,276
2022-06-02	3.250	3.260	3.230	3.250	2.462	22,087,771
2022-06-01	3.260	3.270	3.240	3.260	2.470	28,888,435
2022-05-31	3.260	3.270	3.240	3.250	2.462	31,043,827
2022-05-30	3.260	3.280	3.250	3.250	2.462	22,454,756
2022-05-27	3.260	3.280	3.250	3.260	2.470	20,632,686
2022-05-26	3.260	3.270	3.240	3.260	2.470	22,265,285
2022-05-25	3.230	3.260	3.220	3.250	2.462	20,520,566
2022-05-24	3.290	3.300	3.230	3.240	2.455	25,418,987
2022-05-23	3.300	3.300	3.280	3.290	2.493	20,402,837
2022-05-20	3.280	3.310	3.270	3.300	2.500	23,888,242
2022-05-19	3.260	3.290	3.250	3.280	2.485	21,614,428
2022-05-18	3.290	3.300	3.270	3.280	2.485	18,748,434
2022-05-17	3.310	3.320	3.270	3.290	2.493	17,434,955
2022-05-16	3.320	3.320	3.300	3.310	2.508	22,219,884
2022-05-13	3.280	3.320	3.270	3.310	2.508	30,553,122
2022-05-12	3.290	3.300	3.250	3.260	2.470	24,830,011
2022-05-11	3.310	3.320	3.290	3.300	2.500	32,029,041
2022-05-10	3.290	3.320	3.280	3.310	2.508	25,771,409
2022-05-09	3.300	3.330	3.290	3.300	2.500	19,153,093
2022-05-06	3.330	3.340	3.310	3.310	2.508	24,588,071
2022-05-05	3.300	3.370	3.290	3.350	2.538	48,209,501
2022-04-29	3.260	3.320	3.260	3.310	2.508	51,380,846
2022-04-28	3.280	3.300	3.230	3.250	2.462	43,569,686
2022-04-27	3.180	3.290	3.170	3.290	2.493	61,245,133
2022-04-26	3.230	3.270	3.190	3.190	2.417	57,849,267
2022-04-25	3.210	3.270	3.210	3.220	2.440	71,731,266

← NewerPage 18 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.