China Zheshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	2.860	2.890	2.850	2.880	2.637	115,010,602
2025-01-15	2.850	2.890	2.840	2.850	2.610	124,432,398
2025-01-14	2.790	2.850	2.780	2.840	2.601	142,020,797
2025-01-13	2.810	2.810	2.770	2.780	2.546	145,004,891
2025-01-10	2.850	2.860	2.810	2.810	2.573	94,853,570
2025-01-09	2.880	2.880	2.830	2.850	2.610	95,850,930
2025-01-08	2.870	2.890	2.840	2.880	2.637	123,319,000
2025-01-07	2.830	2.870	2.820	2.860	2.619	103,666,492
2025-01-06	2.840	2.850	2.790	2.840	2.601	199,003,391
2025-01-03	2.860	2.880	2.840	2.840	2.601	160,263,812
2025-01-02	2.920	2.930	2.840	2.850	2.610	254,591,703
2024-12-31	2.970	3.020	2.900	2.910	2.665	383,473,906
2024-12-30	2.940	2.980	2.930	2.970	2.720	173,675,812
2024-12-27	2.950	2.970	2.930	2.950	2.701	131,300,891
2024-12-26	2.970	2.980	2.950	2.960	2.710	81,216,570
2024-12-25	2.960	2.980	2.950	2.970	2.720	143,690,000
2024-12-24	2.920	2.960	2.910	2.950	2.701	149,070,297
2024-12-23	2.910	2.960	2.910	2.930	2.683	138,889,406
2024-12-20	2.920	2.940	2.900	2.910	2.665	107,382,492
2024-12-19	2.930	2.950	2.900	2.920	2.674	131,897,906
2024-12-18	2.930	2.980	2.920	2.940	2.692	137,404,891
2024-12-17	2.960	2.970	2.910	2.910	2.665	133,505,797
2024-12-16	2.940	2.980	2.940	2.950	2.701	116,961,203
2024-12-13	3.000	3.000	2.940	2.950	2.701	164,387,906
2024-12-12	2.970	3.010	2.970	3.000	2.747	148,308,984
2024-12-11	2.980	3.000	2.960	2.970	2.720	125,160,203
2024-12-10	3.000	3.020	2.960	2.990	2.738	190,244,094
2024-12-09	2.950	2.980	2.950	2.970	2.720	129,872,000
2024-12-06	2.920	2.970	2.910	2.950	2.701	181,000,297
2024-12-05	2.920	2.940	2.910	2.920	2.674	86,581,789
2024-12-04	2.930	2.940	2.910	2.930	2.683	116,087,297
2024-12-03	2.910	2.940	2.900	2.940	2.692	132,176,703
2024-12-02	2.910	2.920	2.890	2.910	2.665	111,024,797
2024-11-29	2.890	2.920	2.880	2.900	2.655	129,125,000
2024-11-28	2.880	2.900	2.860	2.880	2.637	98,527,570
2024-11-27	2.850	2.880	2.820	2.880	2.637	132,267,797
2024-11-26	2.840	2.870	2.830	2.850	2.610	100,771,906
2024-11-25	2.850	2.870	2.830	2.840	2.601	129,922,703
2024-11-22	2.920	2.930	2.850	2.850	2.610	155,624,297
2024-11-21	2.940	2.940	2.900	2.920	2.674	105,987,695
2024-11-20	2.940	2.970	2.920	2.940	2.692	145,834,000
2024-11-19	2.950	3.000	2.900	2.950	2.701	292,864,719
2024-11-18	2.870	3.000	2.870	2.950	2.701	421,833,906
2024-11-15	2.860	2.890	2.840	2.850	2.610	146,815,703
2024-11-14	2.880	2.890	2.860	2.860	2.619	113,864,305
2024-11-13	2.860	2.890	2.850	2.880	2.637	94,639,172
2024-11-12	2.890	2.910	2.850	2.860	2.619	139,885,500
2024-11-11	2.910	2.920	2.860	2.880	2.637	169,389,703
2024-11-08	2.950	2.980	2.900	2.910	2.665	177,396,000
2024-11-07	2.880	2.940	2.870	2.940	2.692	211,427,203
2024-11-06	2.900	2.900	2.870	2.880	2.637	109,772,797
2024-11-05	2.850	2.900	2.840	2.900	2.655	153,505,406
2024-11-04	2.840	2.860	2.820	2.860	2.619	107,091,797
2024-11-01	2.830	2.870	2.820	2.840	2.601	129,648,898
2024-10-31	2.840	2.860	2.820	2.840	2.601	136,221,797
2024-10-30	2.860	2.880	2.820	2.840	2.601	121,742,703
2024-10-29	2.900	2.930	2.850	2.860	2.619	141,656,797
2024-10-28	2.870	2.900	2.840	2.900	2.655	154,273,797
2024-10-25	2.890	2.900	2.850	2.870	2.628	197,028,500
2024-10-24	2.900	2.920	2.880	2.890	2.646	107,160,094

← NewerPage 8 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.