China Zheshang Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 3.600 | 3.620 | 3.580 | 3.600 | 3.442 | 200,073,203 |
| 2025-07-17 | 3.620 | 3.640 | 3.580 | 3.600 | 3.442 | 152,305,203 |
| 2025-07-16 | 3.640 | 3.660 | 3.550 | 3.620 | 3.461 | 312,956,719 |
| 2025-07-15 | 3.750 | 3.770 | 3.630 | 3.660 | 3.500 | 312,296,375 |
| 2025-07-14 | 3.680 | 3.790 | 3.670 | 3.730 | 3.567 | 381,707,688 |
| 2025-07-11 | 3.800 | 3.810 | 3.680 | 3.680 | 3.519 | 481,804,812 |
| 2025-07-10 | 3.800 | 3.840 | 3.780 | 3.790 | 3.624 | 393,426,594 |
| 2025-07-09 | 3.720 | 3.830 | 3.700 | 3.780 | 3.614 | 360,871,000 |
| 2025-07-08 | 3.740 | 3.770 | 3.680 | 3.720 | 3.557 | 300,563,094 |
| 2025-07-07 | 3.710 | 3.760 | 3.670 | 3.750 | 3.586 | 344,070,344 |
| 2025-07-04 | 3.600 | 3.700 | 3.600 | 3.680 | 3.519 | 357,478,219 |
| 2025-07-03 | 3.540 | 3.600 | 3.510 | 3.590 | 3.433 | 299,687,406 |
| 2025-07-02 | 3.480 | 3.550 | 3.480 | 3.530 | 3.375 | 308,410,812 |
| 2025-07-01 | 3.390 | 3.480 | 3.390 | 3.480 | 3.328 | 262,065,109 |
| 2025-06-30 | 3.390 | 3.400 | 3.330 | 3.390 | 3.242 | 285,048,094 |
| 2025-06-27 | 3.550 | 3.620 | 3.390 | 3.410 | 3.261 | 535,668,875 |
| 2025-06-26 | 3.620 | 3.690 | 3.560 | 3.680 | 3.370 | 361,589,500 |
| 2025-06-25 | 3.580 | 3.640 | 3.570 | 3.630 | 3.324 | 272,231,812 |
| 2025-06-24 | 3.590 | 3.600 | 3.530 | 3.580 | 3.278 | 298,622,219 |
| 2025-06-23 | 3.500 | 3.600 | 3.480 | 3.590 | 3.287 | 317,258,594 |
| 2025-06-20 | 3.460 | 3.510 | 3.440 | 3.490 | 3.196 | 225,596,000 |
| 2025-06-19 | 3.470 | 3.490 | 3.430 | 3.450 | 3.159 | 196,835,812 |
| 2025-06-18 | 3.450 | 3.490 | 3.420 | 3.480 | 3.187 | 197,959,391 |
| 2025-06-17 | 3.430 | 3.470 | 3.420 | 3.440 | 3.150 | 199,395,500 |
| 2025-06-16 | 3.380 | 3.440 | 3.360 | 3.440 | 3.150 | 246,225,500 |
| 2025-06-13 | 3.420 | 3.430 | 3.360 | 3.380 | 3.095 | 240,447,703 |
| 2025-06-12 | 3.380 | 3.430 | 3.360 | 3.420 | 3.132 | 214,586,000 |
| 2025-06-11 | 3.350 | 3.390 | 3.340 | 3.370 | 3.086 | 201,826,203 |
| 2025-06-10 | 3.280 | 3.390 | 3.270 | 3.350 | 3.067 | 371,812,594 |
| 2025-06-09 | 3.300 | 3.310 | 3.240 | 3.280 | 3.003 | 204,269,406 |
| 2025-06-06 | 3.260 | 3.300 | 3.250 | 3.290 | 3.013 | 156,083,594 |
| 2025-06-05 | 3.300 | 3.310 | 3.230 | 3.250 | 2.976 | 214,569,906 |
| 2025-06-04 | 3.290 | 3.330 | 3.280 | 3.290 | 3.013 | 186,068,891 |
| 2025-06-03 | 3.210 | 3.300 | 3.210 | 3.280 | 3.003 | 261,327,500 |
| 2025-05-30 | 3.200 | 3.240 | 3.190 | 3.220 | 2.948 | 183,821,406 |
| 2025-05-29 | 3.220 | 3.240 | 3.180 | 3.200 | 2.930 | 175,909,500 |
| 2025-05-28 | 3.190 | 3.230 | 3.160 | 3.220 | 2.948 | 204,862,203 |
| 2025-05-27 | 3.140 | 3.200 | 3.130 | 3.200 | 2.930 | 268,696,500 |
| 2025-05-26 | 3.120 | 3.170 | 3.120 | 3.130 | 2.866 | 186,006,797 |
| 2025-05-23 | 3.150 | 3.180 | 3.130 | 3.130 | 2.866 | 203,459,594 |
| 2025-05-22 | 3.130 | 3.160 | 3.110 | 3.150 | 2.884 | 128,110,203 |
| 2025-05-21 | 3.100 | 3.140 | 3.100 | 3.130 | 2.866 | 145,332,094 |
| 2025-05-20 | 3.100 | 3.130 | 3.080 | 3.090 | 2.829 | 176,106,297 |
| 2025-05-19 | 3.100 | 3.130 | 3.080 | 3.090 | 2.829 | 170,422,297 |
| 2025-05-16 | 3.110 | 3.130 | 3.070 | 3.100 | 2.839 | 172,789,203 |
| 2025-05-15 | 3.130 | 3.160 | 3.100 | 3.110 | 2.848 | 179,648,984 |
| 2025-05-14 | 3.080 | 3.140 | 3.060 | 3.140 | 2.875 | 284,034,125 |
| 2025-05-13 | 3.060 | 3.090 | 3.040 | 3.080 | 2.820 | 199,583,203 |
| 2025-05-12 | 3.050 | 3.080 | 3.030 | 3.060 | 2.802 | 180,484,297 |
| 2025-05-09 | 3.030 | 3.060 | 3.020 | 3.060 | 2.802 | 199,814,797 |
| 2025-05-08 | 3.010 | 3.030 | 3.000 | 3.020 | 2.765 | 153,748,797 |
| 2025-05-07 | 3.000 | 3.020 | 2.980 | 3.010 | 2.756 | 180,628,406 |
| 2025-05-06 | 3.000 | 3.000 | 2.960 | 2.980 | 2.729 | 193,708,094 |
| 2025-04-30 | 3.030 | 3.030 | 2.980 | 2.990 | 2.738 | 157,234,094 |
| 2025-04-29 | 3.030 | 3.050 | 3.010 | 3.020 | 2.765 | 126,034,094 |
| 2025-04-28 | 3.010 | 3.050 | 3.000 | 3.030 | 2.774 | 133,797,000 |
| 2025-04-25 | 3.030 | 3.050 | 3.000 | 3.010 | 2.756 | 146,694,891 |
| 2025-04-24 | 3.000 | 3.040 | 2.990 | 3.020 | 2.765 | 151,687,297 |
| 2025-04-23 | 3.030 | 3.030 | 2.990 | 2.990 | 2.738 | 146,695,703 |
| 2025-04-22 | 3.010 | 3.030 | 3.000 | 3.020 | 2.765 | 131,519,594 |
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.