China Zheshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	2.860	2.890	2.810	2.830	2.830	151,701,703
2026-07-15	2.800	2.880	2.790	2.860	2.860	214,607,188
2026-07-14	2.780	2.820	2.760	2.810	2.810	164,009,688
2026-07-13	2.750	2.790	2.740	2.790	2.790	134,037,547
2026-07-10	2.720	2.770	2.700	2.750	2.750	133,271,891
2026-07-09	2.740	2.750	2.690	2.710	2.710	132,570,750
2026-07-08	2.750	2.770	2.720	2.750	2.750	119,976,445
2026-07-07	2.830	2.850	2.740	2.750	2.750	168,683,719
2026-07-06	2.720	2.840	2.710	2.840	2.840	217,721,547
2026-07-03	2.700	2.760	2.690	2.720	2.720	148,594,406
2026-07-02	2.680	2.750	2.670	2.710	2.710	141,488,422
2026-07-01	2.630	2.690	2.600	2.680	2.680	161,483,266
2026-06-30	2.730	2.740	2.620	2.630	2.630	248,226,984
2026-06-29	2.770	2.780	2.710	2.740	2.740	201,949,516
2026-06-26	2.880	2.900	2.770	2.770	2.770	218,113,609
2026-06-25	3.000	3.010	2.980	2.990	2.859	131,388,688
2026-06-24	3.070	3.070	2.990	3.000	2.869	164,439,812
2026-06-23	3.010	3.080	3.000	3.070	2.936	206,984,203
2026-06-22	2.990	3.020	2.960	3.010	2.878	154,971,547
2026-06-18	3.040	3.050	2.980	2.990	2.859	144,519,109
2026-06-17	3.070	3.080	3.030	3.040	2.907	110,138,305
2026-06-16	3.070	3.090	3.050	3.060	2.926	124,583,398
2026-06-15	3.090	3.100	3.050	3.080	2.945	152,621,500
2026-06-12	3.060	3.090	3.040	3.080	2.945	164,013,797
2026-06-11	3.100	3.110	3.050	3.080	2.945	130,911,000
2026-06-10	3.080	3.110	3.070	3.110	2.974	143,832,609
2026-06-09	3.050	3.110	3.030	3.070	2.936	201,719,078
2026-06-08	3.090	3.090	3.040	3.050	2.916	144,170,781
2026-06-05	3.060	3.100	3.050	3.090	2.955	155,900,094
2026-06-04	3.070	3.090	3.040	3.060	2.926	133,697,500
2026-06-03	3.070	3.080	3.040	3.060	2.926	153,066,406
2026-06-02	3.060	3.090	3.050	3.070	2.936	170,035,016
2026-06-01	3.000	3.060	2.980	3.060	2.926	202,560,891
2026-05-29	2.960	3.010	2.960	3.000	2.869	142,190,000
2026-05-28	2.970	2.980	2.960	2.960	2.830	60,652,520
2026-05-27	2.980	2.990	2.960	2.960	2.830	93,784,484
2026-05-26	2.970	2.990	2.970	2.970	2.840	58,442,793
2026-05-25	2.970	2.980	2.960	2.970	2.840	72,500,633
2026-05-22	2.980	3.000	2.970	2.970	2.840	68,133,906
2026-05-21	2.990	3.010	2.980	2.980	2.849	98,251,102
2026-05-20	3.010	3.020	2.990	2.990	2.859	71,146,766
2026-05-19	2.980	3.020	2.980	3.010	2.878	99,961,523
2026-05-18	2.990	3.000	2.980	2.990	2.859	62,436,328
2026-05-15	2.990	3.000	2.980	2.990	2.859	98,983,789
2026-05-14	2.990	3.010	2.990	2.990	2.859	81,505,273
2026-05-13	3.000	3.010	2.990	3.000	2.869	62,576,879
2026-05-12	3.010	3.020	3.000	3.010	2.878	66,672,484
2026-05-11	3.010	3.020	2.990	3.010	2.878	101,747,203
2026-05-08	3.020	3.030	3.000	3.010	2.878	89,233,844
2026-05-07	2.990	3.020	2.980	3.020	2.888	129,703,906
2026-05-06	2.970	2.990	2.970	2.980	2.849	105,320,492
2026-04-30	2.970	2.980	2.960	2.970	2.840	84,134,758
2026-04-29	2.960	2.970	2.950	2.960	2.830	48,371,449
2026-04-28	2.950	2.970	2.950	2.960	2.830	55,959,379
2026-04-27	2.960	2.970	2.950	2.960	2.830	78,512,094
2026-04-24	2.970	2.980	2.960	2.960	2.830	77,387,828
2026-04-23	2.970	3.000	2.970	2.980	2.849	108,354,492
2026-04-22	2.990	3.000	2.970	2.970	2.840	75,847,617
2026-04-21	2.990	3.010	2.990	2.990	2.859	56,221,398
2026-04-20	3.020	3.020	2.990	3.000	2.869	76,493,156

← NewerPage 2 of 2 · 120 trading days

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.