China Zheshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	3.020	3.030	3.010	3.020	2.888	72,369,453
2026-04-16	3.020	3.030	3.000	3.020	2.888	83,070,641
2026-04-15	2.990	3.020	2.980	3.020	2.888	102,999,203
2026-04-14	2.970	2.990	2.960	2.990	2.859	65,750,359
2026-04-13	2.970	2.980	2.960	2.960	2.830	38,564,391
2026-04-10	2.970	2.990	2.960	2.970	2.840	63,674,000
2026-04-09	2.980	2.980	2.960	2.970	2.840	75,095,008
2026-04-08	2.960	2.980	2.950	2.980	2.849	115,139,602
2026-04-07	2.950	2.960	2.930	2.940	2.811	100,765,508
2026-04-03	2.970	2.980	2.950	2.960	2.830	100,236,703
2026-04-02	2.980	3.000	2.970	2.970	2.840	98,605,344
2026-04-01	3.020	3.030	2.970	2.990	2.859	176,226,703
2026-03-31	3.060	3.070	3.000	3.000	2.869	283,575,906
2026-03-30	3.070	3.110	3.070	3.090	2.955	118,493,102
2026-03-27	3.100	3.110	3.060	3.090	2.955	114,953,203
2026-03-26	3.110	3.120	3.090	3.100	2.964	127,171,695
2026-03-25	3.090	3.110	3.060	3.100	2.964	147,522,094
2026-03-24	3.000	3.090	2.990	3.090	2.955	203,287,703
2026-03-23	3.080	3.090	2.970	2.980	2.849	249,326,094
2026-03-20	3.100	3.120	3.080	3.090	2.955	144,369,500
2026-03-19	3.120	3.130	3.100	3.110	2.974	140,132,188
2026-03-18	3.130	3.130	3.080	3.120	2.983	174,076,500
2026-03-17	3.100	3.150	3.090	3.130	2.993	176,354,594
2026-03-16	3.100	3.120	3.080	3.100	2.964	140,724,703
2026-03-13	3.090	3.130	3.070	3.100	2.964	218,145,703
2026-03-12	3.060	3.100	3.050	3.090	2.955	224,291,594
2026-03-11	3.030	3.060	3.010	3.060	2.926	171,644,891
2026-03-10	3.020	3.030	2.990	3.030	2.897	140,271,297
2026-03-09	3.010	3.030	3.000	3.010	2.878	152,447,703
2026-03-06	3.000	3.020	2.990	3.020	2.888	121,012,203
2026-03-05	2.970	3.010	2.970	3.000	2.869	156,851,391
2026-03-04	2.990	3.000	2.950	2.960	2.830	182,915,016
2026-03-03	3.000	3.030	2.990	3.000	2.869	175,335,391
2026-03-02	2.980	3.020	2.970	3.010	2.878	188,753,297
2026-02-27	2.960	2.990	2.960	2.980	2.849	143,244,703
2026-02-26	2.970	2.980	2.950	2.970	2.840	83,672,367
2026-02-25	2.970	3.000	2.960	2.960	2.830	121,357,695
2026-02-24	2.980	2.990	2.970	2.970	2.840	83,285,766
2026-02-13	2.960	2.980	2.950	2.960	2.830	94,045,820
2026-02-12	3.010	3.010	2.960	2.960	2.830	120,008,305
2026-02-11	3.000	3.010	2.980	3.000	2.869	103,949,906
2026-02-10	2.970	3.000	2.970	3.000	2.869	131,254,297
2026-02-09	2.970	2.980	2.950	2.970	2.840	108,972,898
2026-02-06	2.960	2.970	2.940	2.960	2.830	120,094,000
2026-02-05	2.930	2.970	2.930	2.970	2.840	166,998,703
2026-02-04	2.920	2.940	2.910	2.930	2.802	85,665,367
2026-02-03	2.940	2.940	2.910	2.920	2.792	98,395,539
2026-02-02	2.910	2.960	2.900	2.940	2.811	187,757,297
2026-01-30	2.930	2.950	2.910	2.910	2.783	135,619,500
2026-01-29	2.910	2.940	2.880	2.930	2.802	202,877,500
2026-01-28	2.930	2.940	2.910	2.910	2.783	180,708,406
2026-01-27	2.940	2.950	2.920	2.920	2.792	131,348,000
2026-01-26	2.950	2.960	2.940	2.940	2.811	120,503,602
2026-01-23	2.970	2.970	2.950	2.950	2.821	140,012,000
2026-01-22	2.960	2.980	2.960	2.960	2.830	101,891,000
2026-01-21	2.990	3.000	2.960	2.960	2.830	141,400,797
2026-01-20	2.980	3.010	2.970	3.000	2.869	124,848,203
2026-01-19	2.970	2.990	2.970	2.980	2.849	79,310,781
2026-01-16	3.000	3.010	2.980	2.980	2.849	134,302,891
2026-01-15	3.030	3.030	3.000	3.000	2.869	113,997,602

← NewerPage 3 of 5 · 241 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.