China Zheshang Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 3.220 | 3.260 | 3.210 | 3.240 | 2.455 | 39,323,232 |
| 2022-04-21 | 3.290 | 3.300 | 3.210 | 3.230 | 2.447 | 40,101,820 |
| 2022-04-20 | 3.290 | 3.330 | 3.280 | 3.300 | 2.500 | 41,306,626 |
| 2022-04-19 | 3.360 | 3.360 | 3.280 | 3.290 | 2.493 | 46,494,632 |
| 2022-04-18 | 3.340 | 3.370 | 3.310 | 3.370 | 2.553 | 32,111,863 |
| 2022-04-15 | 3.330 | 3.370 | 3.330 | 3.350 | 2.538 | 21,969,234 |
| 2022-04-14 | 3.350 | 3.360 | 3.330 | 3.340 | 2.530 | 22,789,759 |
| 2022-04-13 | 3.330 | 3.370 | 3.320 | 3.340 | 2.530 | 24,411,791 |
| 2022-04-12 | 3.310 | 3.350 | 3.270 | 3.330 | 2.523 | 41,291,090 |
| 2022-04-11 | 3.380 | 3.380 | 3.290 | 3.300 | 2.500 | 35,398,847 |
| 2022-04-08 | 3.370 | 3.390 | 3.330 | 3.380 | 2.561 | 31,696,102 |
| 2022-04-07 | 3.420 | 3.430 | 3.360 | 3.360 | 2.546 | 36,920,561 |
| 2022-04-06 | 3.380 | 3.440 | 3.360 | 3.420 | 2.591 | 54,283,234 |
| 2022-04-01 | 3.310 | 3.400 | 3.300 | 3.400 | 2.576 | 56,247,308 |
| 2022-03-31 | 3.310 | 3.360 | 3.300 | 3.320 | 2.515 | 40,763,138 |
| 2022-03-30 | 3.300 | 3.320 | 3.280 | 3.320 | 2.515 | 32,037,971 |
| 2022-03-29 | 3.300 | 3.320 | 3.280 | 3.310 | 2.508 | 20,329,863 |
| 2022-03-28 | 3.280 | 3.330 | 3.230 | 3.310 | 2.508 | 32,576,189 |
| 2022-03-25 | 3.280 | 3.300 | 3.270 | 3.290 | 2.493 | 22,469,693 |
| 2022-03-24 | 3.290 | 3.300 | 3.270 | 3.280 | 2.485 | 21,267,446 |
| 2022-03-23 | 3.290 | 3.310 | 3.280 | 3.290 | 2.493 | 18,951,159 |
| 2022-03-22 | 3.270 | 3.320 | 3.270 | 3.300 | 2.500 | 26,619,538 |
| 2022-03-21 | 3.300 | 3.300 | 3.260 | 3.280 | 2.485 | 22,659,801 |
| 2022-03-18 | 3.240 | 3.300 | 3.230 | 3.280 | 2.485 | 23,832,023 |
| 2022-03-17 | 3.280 | 3.290 | 3.240 | 3.250 | 2.462 | 31,945,260 |
| 2022-03-16 | 3.210 | 3.270 | 3.160 | 3.260 | 2.470 | 35,631,780 |
| 2022-03-15 | 3.300 | 3.310 | 3.170 | 3.180 | 2.409 | 46,268,831 |
| 2022-03-14 | 3.330 | 3.360 | 3.310 | 3.310 | 2.508 | 19,609,054 |
| 2022-03-11 | 3.310 | 3.360 | 3.270 | 3.360 | 2.546 | 25,841,754 |
| 2022-03-10 | 3.340 | 3.350 | 3.320 | 3.330 | 2.523 | 19,749,446 |
| 2022-03-09 | 3.390 | 3.400 | 3.250 | 3.310 | 2.508 | 39,509,058 |
| 2022-03-08 | 3.430 | 3.440 | 3.380 | 3.380 | 2.561 | 35,217,636 |
| 2022-03-07 | 3.460 | 3.460 | 3.420 | 3.430 | 2.599 | 24,407,223 |
| 2022-03-04 | 3.470 | 3.470 | 3.440 | 3.470 | 2.629 | 21,036,141 |
| 2022-03-03 | 3.450 | 3.490 | 3.450 | 3.470 | 2.629 | 25,940,151 |
| 2022-03-02 | 3.440 | 3.460 | 3.430 | 3.450 | 2.614 | 16,954,650 |
| 2022-03-01 | 3.440 | 3.460 | 3.430 | 3.450 | 2.614 | 19,635,198 |
| 2022-02-28 | 3.440 | 3.450 | 3.420 | 3.430 | 2.599 | 25,903,605 |
| 2022-02-25 | 3.450 | 3.470 | 3.440 | 3.460 | 2.621 | 25,942,546 |
| 2022-02-24 | 3.490 | 3.500 | 3.420 | 3.440 | 2.606 | 37,367,433 |
| 2022-02-23 | 3.510 | 3.510 | 3.490 | 3.490 | 2.644 | 25,463,412 |
| 2022-02-22 | 3.510 | 3.530 | 3.490 | 3.510 | 2.659 | 28,952,636 |
| 2022-02-21 | 3.520 | 3.530 | 3.490 | 3.520 | 2.667 | 27,510,550 |
| 2022-02-18 | 3.500 | 3.530 | 3.490 | 3.520 | 2.667 | 19,680,123 |
| 2022-02-17 | 3.500 | 3.520 | 3.500 | 3.510 | 2.659 | 15,334,163 |
| 2022-02-16 | 3.500 | 3.520 | 3.490 | 3.510 | 2.659 | 18,234,820 |
| 2022-02-15 | 3.500 | 3.520 | 3.480 | 3.490 | 2.644 | 20,561,765 |
| 2022-02-14 | 3.560 | 3.570 | 3.490 | 3.510 | 2.659 | 37,040,028 |
| 2022-02-11 | 3.560 | 3.580 | 3.550 | 3.570 | 2.705 | 42,104,176 |
| 2022-02-10 | 3.550 | 3.560 | 3.510 | 3.560 | 2.697 | 30,546,202 |
| 2022-02-09 | 3.540 | 3.570 | 3.540 | 3.550 | 2.690 | 40,309,155 |
| 2022-02-08 | 3.460 | 3.550 | 3.450 | 3.550 | 2.690 | 53,495,006 |
| 2022-02-07 | 3.450 | 3.470 | 3.430 | 3.460 | 2.621 | 30,523,229 |
| 2022-01-28 | 3.430 | 3.450 | 3.420 | 3.430 | 2.599 | 23,976,781 |
| 2022-01-27 | 3.450 | 3.460 | 3.420 | 3.440 | 2.606 | 25,289,261 |
| 2022-01-26 | 3.440 | 3.460 | 3.430 | 3.460 | 2.621 | 16,813,681 |
| 2022-01-25 | 3.510 | 3.520 | 3.440 | 3.440 | 2.606 | 29,094,170 |
| 2022-01-24 | 3.540 | 3.540 | 3.510 | 3.510 | 2.659 | 24,981,476 |
| 2022-01-21 | 3.550 | 3.550 | 3.520 | 3.540 | 2.682 | 27,780,786 |
| 2022-01-20 | 3.540 | 3.570 | 3.530 | 3.550 | 2.690 | 38,245,325 |
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.