China Zheshang Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 3.060 | 3.070 | 3.010 | 3.050 | 2.916 | 228,308,609 |
| 2025-10-17 | 3.080 | 3.100 | 3.060 | 3.070 | 2.936 | 222,899,906 |
| 2025-10-16 | 3.070 | 3.090 | 3.050 | 3.080 | 2.945 | 216,699,703 |
| 2025-10-15 | 3.070 | 3.090 | 3.050 | 3.070 | 2.936 | 215,276,094 |
| 2025-10-14 | 3.020 | 3.080 | 3.010 | 3.080 | 2.945 | 276,686,031 |
| 2025-10-13 | 3.000 | 3.030 | 2.970 | 3.020 | 2.888 | 206,292,188 |
| 2025-10-10 | 2.980 | 3.030 | 2.980 | 3.020 | 2.888 | 187,792,703 |
| 2025-10-09 | 2.980 | 2.990 | 2.960 | 2.990 | 2.859 | 143,595,391 |
| 2025-09-30 | 3.010 | 3.010 | 2.970 | 2.980 | 2.849 | 169,502,703 |
| 2025-09-29 | 3.000 | 3.030 | 2.980 | 3.000 | 2.869 | 157,511,297 |
| 2025-09-26 | 3.000 | 3.020 | 2.980 | 3.010 | 2.878 | 125,942,797 |
| 2025-09-25 | 3.040 | 3.050 | 3.000 | 3.000 | 2.869 | 169,776,000 |
| 2025-09-24 | 3.050 | 3.100 | 3.040 | 3.040 | 2.907 | 218,875,500 |
| 2025-09-23 | 3.010 | 3.060 | 2.970 | 3.050 | 2.916 | 289,482,125 |
| 2025-09-22 | 3.030 | 3.040 | 3.010 | 3.010 | 2.878 | 101,642,797 |
| 2025-09-19 | 3.000 | 3.030 | 2.980 | 3.030 | 2.897 | 179,800,000 |
| 2025-09-18 | 3.040 | 3.050 | 3.000 | 3.000 | 2.869 | 179,024,000 |
| 2025-09-17 | 3.060 | 3.070 | 3.020 | 3.040 | 2.907 | 195,471,500 |
| 2025-09-16 | 3.070 | 3.090 | 3.050 | 3.060 | 2.926 | 156,529,109 |
| 2025-09-15 | 3.090 | 3.100 | 3.070 | 3.070 | 2.936 | 155,012,891 |
| 2025-09-12 | 3.120 | 3.140 | 3.090 | 3.090 | 2.955 | 166,760,094 |
| 2025-09-11 | 3.110 | 3.130 | 3.090 | 3.130 | 2.993 | 175,721,906 |
| 2025-09-10 | 3.090 | 3.120 | 3.080 | 3.120 | 2.983 | 148,050,703 |
| 2025-09-09 | 3.090 | 3.100 | 3.070 | 3.090 | 2.955 | 124,080,797 |
| 2025-09-08 | 3.080 | 3.130 | 3.070 | 3.090 | 2.955 | 188,003,812 |
| 2025-09-05 | 3.100 | 3.110 | 3.060 | 3.080 | 2.945 | 158,296,406 |
| 2025-09-04 | 3.100 | 3.120 | 3.050 | 3.110 | 2.974 | 223,491,297 |
| 2025-09-03 | 3.160 | 3.160 | 3.090 | 3.110 | 2.974 | 221,156,000 |
| 2025-09-02 | 3.130 | 3.170 | 3.130 | 3.150 | 3.012 | 217,846,797 |
| 2025-09-01 | 3.230 | 3.230 | 3.130 | 3.140 | 3.002 | 346,941,406 |
| 2025-08-29 | 3.240 | 3.290 | 3.230 | 3.240 | 3.098 | 231,038,406 |
| 2025-08-28 | 3.260 | 3.280 | 3.240 | 3.270 | 3.127 | 167,277,500 |
| 2025-08-27 | 3.330 | 3.330 | 3.260 | 3.260 | 3.117 | 226,902,203 |
| 2025-08-26 | 3.370 | 3.370 | 3.320 | 3.330 | 3.184 | 203,331,391 |
| 2025-08-25 | 3.320 | 3.380 | 3.300 | 3.370 | 3.222 | 254,783,109 |
| 2025-08-22 | 3.350 | 3.360 | 3.290 | 3.320 | 3.175 | 257,482,406 |
| 2025-08-21 | 3.310 | 3.370 | 3.300 | 3.360 | 3.213 | 226,211,812 |
| 2025-08-20 | 3.300 | 3.340 | 3.290 | 3.310 | 3.165 | 169,846,500 |
| 2025-08-19 | 3.310 | 3.310 | 3.280 | 3.300 | 3.155 | 146,577,109 |
| 2025-08-18 | 3.290 | 3.330 | 3.280 | 3.300 | 3.155 | 203,076,500 |
| 2025-08-15 | 3.350 | 3.350 | 3.270 | 3.300 | 3.155 | 281,292,000 |
| 2025-08-14 | 3.370 | 3.390 | 3.340 | 3.340 | 3.194 | 156,058,703 |
| 2025-08-13 | 3.400 | 3.400 | 3.370 | 3.370 | 3.222 | 186,678,500 |
| 2025-08-12 | 3.380 | 3.400 | 3.370 | 3.390 | 3.242 | 161,888,000 |
| 2025-08-11 | 3.420 | 3.440 | 3.370 | 3.370 | 3.222 | 218,756,609 |
| 2025-08-08 | 3.430 | 3.450 | 3.410 | 3.430 | 3.280 | 206,091,016 |
| 2025-08-07 | 3.440 | 3.450 | 3.390 | 3.420 | 3.270 | 188,858,406 |
| 2025-08-06 | 3.480 | 3.500 | 3.440 | 3.440 | 3.289 | 254,108,406 |
| 2025-08-05 | 3.380 | 3.480 | 3.380 | 3.460 | 3.308 | 386,685,406 |
| 2025-08-04 | 3.360 | 3.410 | 3.360 | 3.370 | 3.222 | 199,633,797 |
| 2025-08-01 | 3.390 | 3.410 | 3.340 | 3.380 | 3.232 | 191,783,500 |
| 2025-07-31 | 3.440 | 3.440 | 3.370 | 3.390 | 3.242 | 249,360,609 |
| 2025-07-30 | 3.420 | 3.470 | 3.410 | 3.430 | 3.280 | 205,636,094 |
| 2025-07-29 | 3.470 | 3.490 | 3.400 | 3.420 | 3.270 | 240,136,797 |
| 2025-07-28 | 3.440 | 3.490 | 3.430 | 3.470 | 3.318 | 205,896,188 |
| 2025-07-25 | 3.460 | 3.500 | 3.430 | 3.440 | 3.289 | 196,255,203 |
| 2025-07-24 | 3.510 | 3.510 | 3.450 | 3.460 | 3.308 | 244,811,812 |
| 2025-07-23 | 3.470 | 3.540 | 3.460 | 3.500 | 3.347 | 283,330,906 |
| 2025-07-22 | 3.550 | 3.560 | 3.460 | 3.480 | 3.328 | 321,123,906 |
| 2025-07-21 | 3.600 | 3.600 | 3.540 | 3.550 | 3.395 | 281,134,219 |
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.