China Zheshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	3.530	3.540	3.520	3.540	2.682	18,684,529
2022-01-18	3.510	3.540	3.500	3.530	2.674	23,636,796
2022-01-17	3.520	3.530	3.510	3.510	2.659	18,122,626
2022-01-14	3.560	3.560	3.510	3.520	2.667	36,851,577
2022-01-13	3.570	3.590	3.550	3.560	2.697	33,705,660
2022-01-12	3.570	3.580	3.550	3.560	2.697	39,291,889
2022-01-11	3.540	3.580	3.540	3.540	2.682	38,303,617
2022-01-10	3.530	3.560	3.530	3.550	2.690	30,474,792
2022-01-07	3.510	3.550	3.500	3.530	2.674	32,982,869
2022-01-06	3.530	3.530	3.500	3.500	2.652	24,075,870
2022-01-05	3.510	3.530	3.500	3.520	2.667	32,009,399
2022-01-04	3.500	3.520	3.480	3.510	2.659	31,735,563
2021-12-31	3.500	3.510	3.490	3.500	2.652	13,597,247
2021-12-30	3.490	3.510	3.480	3.490	2.644	12,332,971
2021-12-29	3.500	3.500	3.480	3.490	2.644	11,675,289
2021-12-28	3.490	3.510	3.490	3.500	2.652	18,169,626
2021-12-27	3.500	3.510	3.490	3.500	2.652	13,104,475
2021-12-24	3.510	3.520	3.490	3.500	2.652	14,566,811
2021-12-23	3.520	3.530	3.510	3.510	2.659	12,585,451
2021-12-22	3.550	3.560	3.510	3.510	2.659	19,971,927
2021-12-21	3.500	3.560	3.490	3.560	2.697	51,913,436
2021-12-20	3.480	3.510	3.480	3.490	2.644	23,576,127
2021-12-17	3.490	3.500	3.480	3.490	2.644	22,783,736
2021-12-16	3.470	3.490	3.470	3.490	2.644	17,819,514
2021-12-15	3.480	3.490	3.470	3.470	2.629	12,200,775
2021-12-14	3.480	3.500	3.470	3.480	2.636	21,834,653
2021-12-13	3.490	3.510	3.470	3.500	2.652	31,573,389
2021-12-10	3.470	3.500	3.450	3.500	2.652	60,223,149
2021-12-09	3.450	3.500	3.440	3.480	2.636	51,244,260
2021-12-08	3.470	3.470	3.430	3.450	2.614	24,596,394
2021-12-07	3.470	3.470	3.450	3.460	2.621	21,219,107
2021-12-06	3.460	3.480	3.450	3.450	2.614	27,322,698
2021-12-03	3.440	3.460	3.440	3.450	2.614	18,719,533
2021-12-02	3.450	3.460	3.440	3.440	2.606	15,558,912
2021-12-01	3.440	3.450	3.430	3.450	2.614	16,819,824
2021-11-30	3.430	3.450	3.420	3.430	2.599	30,603,613
2021-11-29	3.430	3.440	3.420	3.430	2.599	11,820,218
2021-11-26	3.450	3.450	3.430	3.440	2.606	13,746,359
2021-11-25	3.460	3.460	3.440	3.440	2.606	9,678,126
2021-11-24	3.450	3.460	3.440	3.460	2.621	15,960,270
2021-11-23	3.440	3.450	3.440	3.440	2.606	11,890,414
2021-11-22	3.440	3.450	3.430	3.440	2.606	12,657,032
2021-11-19	3.420	3.450	3.410	3.440	2.606	16,035,715
2021-11-18	3.430	3.440	3.420	3.420	2.591	14,135,262
2021-11-17	3.430	3.440	3.420	3.430	2.599	10,575,537
2021-11-16	3.440	3.460	3.430	3.430	2.599	13,386,614
2021-11-15	3.430	3.450	3.430	3.450	2.614	8,839,699
2021-11-12	3.440	3.440	3.420	3.430	2.599	11,035,790
2021-11-11	3.410	3.450	3.400	3.440	2.606	17,915,454
2021-11-10	3.410	3.420	3.390	3.410	2.583	16,032,107
2021-11-09	3.410	3.420	3.400	3.410	2.583	13,431,134
2021-11-08	3.420	3.430	3.400	3.410	2.583	13,717,201
2021-11-05	3.430	3.440	3.420	3.420	2.591	11,507,111
2021-11-04	3.430	3.440	3.420	3.430	2.599	11,526,113
2021-11-03	3.430	3.440	3.420	3.430	2.599	8,281,383
2021-11-02	3.430	3.460	3.420	3.430	2.599	20,865,280
2021-11-01	3.430	3.450	3.420	3.450	2.614	20,157,819
2021-10-29	3.440	3.450	3.410	3.440	2.606	36,127,747
2021-10-28	3.480	3.490	3.450	3.470	2.629	18,383,899
2021-10-27	3.530	3.530	3.480	3.480	2.636	26,677,417

← NewerPage 20 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.