China Zheshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.900	2.920	2.880	2.890	2.646	107,160,094
2024-10-23	2.920	2.930	2.900	2.910	2.665	119,009,000
2024-10-22	2.910	2.940	2.890	2.910	2.665	122,743,906
2024-10-21	2.950	2.960	2.900	2.910	2.665	150,657,109
2024-10-18	2.920	2.980	2.870	2.960	2.710	199,310,203
2024-10-17	2.950	2.970	2.900	2.910	2.665	139,268,000
2024-10-16	2.880	2.960	2.870	2.940	2.692	159,809,109
2024-10-15	2.910	2.990	2.890	2.890	2.646	234,802,797
2024-10-14	2.890	2.940	2.870	2.920	2.674	210,408,297
2024-10-11	2.900	2.940	2.830	2.850	2.610	142,278,797
2024-10-10	2.830	2.940	2.820	2.900	2.655	221,992,891
2024-10-09	2.980	2.980	2.800	2.810	2.573	307,236,406
2024-10-08	3.190	3.220	2.930	3.020	2.765	443,852,312
2024-09-30	2.800	2.960	2.800	2.940	2.692	407,144,469
2024-09-27	2.810	2.850	2.730	2.780	2.546	145,690,891
2024-09-26	2.670	2.780	2.660	2.780	2.546	194,567,297
2024-09-25	2.640	2.700	2.630	2.670	2.445	183,612,609
2024-09-24	2.560	2.620	2.550	2.610	2.390	144,511,016
2024-09-23	2.530	2.560	2.510	2.550	2.335	82,828,109
2024-09-20	2.500	2.530	2.490	2.530	2.317	80,026,516
2024-09-19	2.480	2.510	2.460	2.500	2.289	68,532,477
2024-09-18	2.480	2.490	2.460	2.480	2.271	52,178,961
2024-09-13	2.480	2.510	2.470	2.480	2.271	60,200,551
2024-09-12	2.460	2.490	2.450	2.480	2.271	84,272,180
2024-09-11	2.510	2.510	2.450	2.460	2.253	97,966,602
2024-09-10	2.500	2.520	2.470	2.510	2.298	97,969,328
2024-09-09	2.530	2.540	2.490	2.490	2.280	83,287,992
2024-09-06	2.550	2.570	2.530	2.540	2.326	66,785,406
2024-09-05	2.530	2.560	2.520	2.550	2.335	86,189,031
2024-09-04	2.540	2.560	2.520	2.530	2.317	77,754,109
2024-09-03	2.570	2.580	2.530	2.540	2.326	104,745,297
2024-09-02	2.620	2.630	2.560	2.560	2.344	175,457,203
2024-08-30	2.640	2.650	2.620	2.620	2.399	143,449,906
2024-08-29	2.710	2.710	2.630	2.640	2.417	120,301,000
2024-08-28	2.740	2.740	2.700	2.710	2.481	83,806,148
2024-08-27	2.760	2.770	2.730	2.740	2.509	94,208,750
2024-08-26	2.750	2.770	2.740	2.760	2.527	77,535,688
2024-08-23	2.740	2.760	2.720	2.750	2.518	81,939,594
2024-08-22	2.740	2.760	2.730	2.730	2.500	82,488,789
2024-08-21	2.750	2.770	2.720	2.740	2.509	102,580,305
2024-08-20	2.780	2.800	2.730	2.740	2.509	161,487,703
2024-08-19	2.790	2.800	2.690	2.780	2.546	259,633,203
2024-08-16	2.790	2.830	2.780	2.820	2.582	112,520,797
2024-08-15	2.800	2.810	2.770	2.790	2.555	124,256,000
2024-08-14	2.780	2.810	2.780	2.810	2.573	72,916,789
2024-08-13	2.750	2.790	2.750	2.780	2.546	65,835,102
2024-08-12	2.780	2.780	2.750	2.760	2.527	41,507,059
2024-08-09	2.760	2.790	2.750	2.770	2.536	62,666,754
2024-08-08	2.760	2.770	2.740	2.760	2.527	48,250,273
2024-08-07	2.750	2.780	2.740	2.770	2.536	59,536,141
2024-08-06	2.790	2.800	2.730	2.750	2.518	102,134,797
2024-08-05	2.810	2.820	2.780	2.780	2.546	95,396,461
2024-08-02	2.830	2.840	2.810	2.810	2.573	62,666,480
2024-08-01	2.810	2.850	2.800	2.840	2.601	96,378,047
2024-07-31	2.820	2.830	2.800	2.820	2.582	93,421,125
2024-07-30	2.820	2.830	2.800	2.810	2.573	81,247,938
2024-07-29	2.800	2.840	2.780	2.820	2.582	91,746,609
2024-07-26	2.820	2.820	2.780	2.790	2.555	77,864,367
2024-07-25	2.830	2.840	2.800	2.810	2.573	74,928,969
2024-07-24	2.850	2.860	2.810	2.820	2.582	92,179,039

← NewerPage 9 of 21 · 1,207 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.