China Zheshang Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 3.040 | 3.050 | 3.020 | 3.020 | 2.888 | 127,517,203 |
| 2026-01-13 | 3.030 | 3.050 | 3.030 | 3.040 | 2.907 | 97,445,789 |
| 2026-01-12 | 3.030 | 3.040 | 3.020 | 3.030 | 2.897 | 75,889,391 |
| 2026-01-09 | 3.030 | 3.040 | 3.030 | 3.030 | 2.897 | 65,314,754 |
| 2026-01-08 | 3.040 | 3.050 | 3.030 | 3.030 | 2.897 | 71,916,898 |
| 2026-01-07 | 3.050 | 3.060 | 3.040 | 3.040 | 2.907 | 68,620,648 |
| 2026-01-06 | 3.050 | 3.050 | 3.040 | 3.050 | 2.916 | 66,475,844 |
| 2026-01-05 | 3.040 | 3.050 | 3.030 | 3.040 | 2.907 | 71,225,961 |
| 2025-12-31 | 3.030 | 3.050 | 3.030 | 3.040 | 2.907 | 59,813,246 |
| 2025-12-30 | 3.050 | 3.060 | 3.030 | 3.030 | 2.897 | 84,108,555 |
| 2025-12-29 | 3.050 | 3.060 | 3.040 | 3.050 | 2.916 | 78,870,719 |
| 2025-12-26 | 3.050 | 3.060 | 3.040 | 3.050 | 2.916 | 51,776,031 |
| 2025-12-25 | 3.040 | 3.050 | 3.040 | 3.040 | 2.907 | 43,353,379 |
| 2025-12-24 | 3.040 | 3.050 | 3.030 | 3.040 | 2.907 | 70,610,688 |
| 2025-12-23 | 3.050 | 3.060 | 3.040 | 3.040 | 2.907 | 78,403,203 |
| 2025-12-22 | 3.070 | 3.070 | 3.050 | 3.050 | 2.916 | 111,951,695 |
| 2025-12-19 | 3.080 | 3.090 | 3.060 | 3.070 | 2.936 | 95,205,359 |
| 2025-12-18 | 3.060 | 3.090 | 3.050 | 3.080 | 2.945 | 114,674,492 |
| 2025-12-17 | 3.060 | 3.080 | 3.040 | 3.060 | 2.926 | 151,429,109 |
| 2025-12-16 | 3.100 | 3.110 | 3.060 | 3.060 | 2.926 | 158,020,000 |
| 2025-12-15 | 3.040 | 3.120 | 3.030 | 3.100 | 2.964 | 338,434,219 |
| 2025-12-12 | 3.080 | 3.090 | 3.030 | 3.030 | 2.897 | 290,091,000 |
| 2025-12-11 | 3.060 | 3.100 | 3.050 | 3.080 | 2.945 | 197,555,812 |
| 2025-12-10 | 3.060 | 3.080 | 3.040 | 3.050 | 2.916 | 124,600,492 |
| 2025-12-09 | 3.080 | 3.100 | 3.050 | 3.070 | 2.936 | 137,832,094 |
| 2025-12-08 | 3.050 | 3.090 | 3.040 | 3.080 | 2.945 | 134,819,297 |
| 2025-12-05 | 3.080 | 3.090 | 3.030 | 3.050 | 2.916 | 188,886,203 |
| 2025-12-04 | 3.110 | 3.120 | 3.070 | 3.080 | 2.945 | 155,776,703 |
| 2025-12-03 | 3.110 | 3.140 | 3.100 | 3.110 | 2.974 | 141,926,891 |
| 2025-12-02 | 3.130 | 3.150 | 3.100 | 3.120 | 2.983 | 136,589,703 |
| 2025-12-01 | 3.080 | 3.130 | 3.070 | 3.130 | 2.993 | 230,264,703 |
| 2025-11-28 | 3.090 | 3.100 | 3.070 | 3.070 | 2.936 | 97,375,602 |
| 2025-11-27 | 3.090 | 3.100 | 3.070 | 3.090 | 2.955 | 100,258,398 |
| 2025-11-26 | 3.130 | 3.150 | 3.090 | 3.090 | 2.955 | 159,202,891 |
| 2025-11-25 | 3.080 | 3.130 | 3.060 | 3.130 | 2.993 | 176,614,891 |
| 2025-11-24 | 3.110 | 3.130 | 3.060 | 3.070 | 2.936 | 226,625,797 |
| 2025-11-21 | 3.160 | 3.180 | 3.100 | 3.100 | 2.964 | 247,667,812 |
| 2025-11-20 | 3.110 | 3.200 | 3.110 | 3.160 | 3.022 | 337,322,594 |
| 2025-11-19 | 3.080 | 3.120 | 3.080 | 3.110 | 2.974 | 156,301,906 |
| 2025-11-18 | 3.100 | 3.110 | 3.080 | 3.090 | 2.955 | 144,903,109 |
| 2025-11-17 | 3.110 | 3.120 | 3.080 | 3.100 | 2.964 | 171,862,203 |
| 2025-11-14 | 3.090 | 3.140 | 3.080 | 3.110 | 2.974 | 236,440,797 |
| 2025-11-13 | 3.100 | 3.110 | 3.060 | 3.090 | 2.955 | 160,687,703 |
| 2025-11-12 | 3.100 | 3.120 | 3.080 | 3.090 | 2.955 | 170,414,094 |
| 2025-11-11 | 3.100 | 3.100 | 3.080 | 3.100 | 2.964 | 91,543,852 |
| 2025-11-10 | 3.090 | 3.100 | 3.070 | 3.100 | 2.964 | 104,504,492 |
| 2025-11-07 | 3.070 | 3.110 | 3.060 | 3.090 | 2.955 | 212,111,391 |
| 2025-11-06 | 3.060 | 3.080 | 3.040 | 3.060 | 2.926 | 103,871,203 |
| 2025-11-05 | 3.070 | 3.080 | 3.050 | 3.060 | 2.926 | 139,133,594 |
| 2025-11-04 | 3.030 | 3.070 | 3.020 | 3.070 | 2.936 | 202,533,906 |
| 2025-11-03 | 3.000 | 3.030 | 2.990 | 3.030 | 2.897 | 146,738,703 |
| 2025-10-31 | 3.020 | 3.020 | 2.990 | 2.990 | 2.859 | 166,828,609 |
| 2025-10-30 | 3.020 | 3.040 | 3.020 | 3.020 | 2.888 | 107,615,508 |
| 2025-10-29 | 3.060 | 3.060 | 3.020 | 3.020 | 2.888 | 157,579,391 |
| 2025-10-28 | 3.080 | 3.090 | 3.050 | 3.060 | 2.926 | 200,378,500 |
| 2025-10-27 | 3.090 | 3.110 | 3.060 | 3.090 | 2.955 | 226,367,203 |
| 2025-10-24 | 3.120 | 3.140 | 3.090 | 3.100 | 2.964 | 204,908,891 |
| 2025-10-23 | 3.110 | 3.170 | 3.100 | 3.130 | 2.993 | 285,467,000 |
| 2025-10-22 | 3.050 | 3.110 | 3.040 | 3.110 | 2.974 | 318,892,500 |
| 2025-10-21 | 3.050 | 3.070 | 3.040 | 3.040 | 2.907 | 188,165,797 |
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.