China Zheshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	3.000	3.060	3.000	3.010	2.756	226,285,703
2025-04-18	2.980	3.020	2.980	3.010	2.756	249,858,094
2025-04-17	2.980	2.990	2.950	2.990	2.738	132,292,594
2025-04-16	2.940	2.980	2.930	2.980	2.729	210,129,406
2025-04-15	2.900	2.940	2.900	2.940	2.692	124,082,898
2025-04-14	2.910	2.920	2.900	2.910	2.665	95,876,641
2025-04-11	2.900	2.910	2.890	2.900	2.655	100,072,703
2025-04-10	2.900	2.910	2.880	2.900	2.655	189,149,703
2025-04-09	2.860	2.890	2.820	2.890	2.646	208,507,906
2025-04-08	2.840	2.880	2.830	2.880	2.637	243,547,703
2025-04-07	2.920	2.940	2.780	2.850	2.610	378,095,531
2025-04-03	2.950	2.990	2.940	2.980	2.729	194,008,703
2025-04-02	2.930	2.970	2.920	2.960	2.710	188,531,297
2025-04-01	2.940	2.960	2.910	2.930	2.683	189,638,703
2025-03-31	2.960	2.980	2.930	2.940	2.692	181,857,906
2025-03-28	2.960	2.960	2.930	2.950	2.701	115,896,094
2025-03-27	2.950	2.980	2.940	2.960	2.710	136,713,297
2025-03-26	2.970	2.990	2.940	2.950	2.701	152,865,906
2025-03-25	2.950	2.970	2.940	2.960	2.710	133,530,203
2025-03-24	2.930	2.960	2.930	2.950	2.701	133,073,109
2025-03-21	2.940	2.960	2.920	2.930	2.683	138,308,500
2025-03-20	2.940	2.980	2.930	2.940	2.692	163,392,703
2025-03-19	2.910	2.940	2.910	2.930	2.683	129,132,492
2025-03-18	2.910	2.920	2.900	2.910	2.665	93,404,531
2025-03-17	2.890	2.920	2.890	2.910	2.665	141,966,203
2025-03-14	2.860	2.900	2.860	2.890	2.646	151,277,703
2025-03-13	2.860	2.880	2.850	2.870	2.628	96,316,016
2025-03-12	2.850	2.870	2.840	2.860	2.619	98,209,375
2025-03-11	2.840	2.860	2.830	2.860	2.619	67,299,125
2025-03-10	2.850	2.860	2.840	2.840	2.601	90,784,094
2025-03-07	2.870	2.880	2.850	2.850	2.610	70,728,805
2025-03-06	2.880	2.880	2.860	2.870	2.628	88,717,516
2025-03-05	2.860	2.880	2.840	2.870	2.628	125,763,797
2025-03-04	2.850	2.870	2.840	2.850	2.610	89,513,844
2025-03-03	2.860	2.870	2.840	2.850	2.610	105,560,797
2025-02-28	2.870	2.880	2.850	2.860	2.619	98,730,430
2025-02-27	2.870	2.880	2.860	2.870	2.628	84,889,430
2025-02-26	2.860	2.880	2.850	2.870	2.628	69,237,852
2025-02-25	2.860	2.870	2.850	2.860	2.619	76,022,719
2025-02-24	2.870	2.880	2.860	2.860	2.619	78,822,086
2025-02-21	2.890	2.900	2.860	2.870	2.628	158,265,406
2025-02-20	2.900	2.910	2.890	2.890	2.646	74,560,734
2025-02-19	2.910	2.930	2.890	2.900	2.655	132,332,203
2025-02-18	2.900	2.940	2.890	2.910	2.665	203,822,297
2025-02-17	2.890	2.910	2.870	2.900	2.655	119,414,797
2025-02-14	2.900	2.900	2.880	2.890	2.646	79,411,641
2025-02-13	2.890	2.910	2.890	2.890	2.646	93,037,156
2025-02-12	2.900	2.910	2.880	2.900	2.655	98,183,047
2025-02-11	2.900	2.920	2.890	2.910	2.665	98,664,516
2025-02-10	2.890	2.910	2.880	2.900	2.655	109,064,797
2025-02-07	2.880	2.910	2.870	2.890	2.646	139,236,609
2025-02-06	2.880	2.900	2.870	2.880	2.637	111,762,602
2025-02-05	2.920	2.920	2.870	2.880	2.637	124,237,508
2025-01-27	2.880	2.920	2.870	2.900	2.655	135,794,406
2025-01-24	2.880	2.890	2.850	2.870	2.628	107,729,102
2025-01-23	2.840	2.900	2.830	2.890	2.646	166,117,297
2025-01-22	2.850	2.860	2.810	2.820	2.582	110,734,797
2025-01-21	2.870	2.890	2.860	2.870	2.628	73,836,812
2025-01-20	2.880	2.890	2.850	2.870	2.628	97,345,102
2025-01-17	2.870	2.900	2.860	2.870	2.628	92,503,398

← NewerPage 7 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.