China Zheshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.970	3.000	2.950	2.970	2.970	178,820,088
2026-10-15	2.960	2.980	2.930	2.960	2.960	185,435,250
2026-10-14	2.950	2.990	2.950	2.970	2.970	163,503,391
2026-10-13	2.970	2.980	2.930	2.960	2.960	160,345,891
2026-10-12	2.910	2.980	2.910	2.960	2.960	218,798,734
2026-10-09	2.930	2.950	2.910	2.910	2.910	167,873,969
2026-10-08	2.890	2.930	2.880	2.920	2.920	178,253,688
2026-09-30	2.880	2.900	2.870	2.880	2.880	105,816,469
2026-09-29	2.820	2.890	2.820	2.870	2.870	165,419,047
2026-09-28	2.840	2.870	2.810	2.820	2.820	117,424,953
2026-09-24	2.860	2.870	2.840	2.840	2.840	87,947,234
2026-09-23	2.880	2.890	2.860	2.860	2.860	93,170,398
2026-09-22	2.910	2.910	2.880	2.880	2.880	103,596,273
2026-09-21	2.910	2.920	2.880	2.910	2.910	119,426,273
2026-09-18	2.920	2.940	2.900	2.900	2.900	100,789,406
2026-09-17	2.930	2.950	2.910	2.920	2.920	90,467,906
2026-09-16	2.940	2.950	2.910	2.930	2.930	120,869,367
2026-09-15	2.970	2.980	2.940	2.950	2.950	115,550,430
2026-09-14	2.950	2.990	2.950	2.980	2.980	115,722,023
2026-09-11	2.990	2.990	2.940	2.950	2.950	149,278,594
2026-09-10	2.960	2.990	2.950	2.980	2.980	132,214,984
2026-09-09	2.960	2.980	2.950	2.960	2.960	107,700,094
2026-09-08	2.930	2.970	2.930	2.960	2.960	133,467,922
2026-09-07	2.970	2.980	2.920	2.940	2.940	155,533,359
2026-09-04	2.960	2.990	2.950	2.970	2.970	111,122,227
2026-09-03	2.960	3.010	2.950	2.970	2.970	178,348,359
2026-09-02	2.970	2.990	2.950	2.970	2.970	160,285,984
2026-09-01	2.900	2.980	2.890	2.970	2.970	289,699,188
2026-08-31	2.880	2.930	2.880	2.900	2.900	194,892,797
2026-08-28	2.880	2.900	2.860	2.890	2.890	110,802,141
2026-08-27	2.970	2.980	2.860	2.890	2.890	296,931,781
2026-08-26	2.920	2.990	2.920	2.970	2.970	168,768,688
2026-08-25	2.950	2.970	2.910	2.930	2.930	129,250,648
2026-08-24	2.920	2.960	2.910	2.950	2.950	122,132,531
2026-08-21	2.940	2.960	2.910	2.920	2.920	90,559,453
2026-08-20	2.900	2.950	2.880	2.950	2.950	147,148,969
2026-08-19	2.910	2.930	2.890	2.910	2.910	113,499,930
2026-08-18	2.910	2.930	2.890	2.900	2.900	84,026,953
2026-08-17	2.920	2.930	2.890	2.910	2.910	108,079,055
2026-08-14	2.920	2.950	2.920	2.930	2.930	91,619,492
2026-08-13	2.910	2.950	2.900	2.930	2.930	108,799,930
2026-08-12	2.900	2.930	2.880	2.910	2.910	111,532,031
2026-08-11	2.910	2.930	2.880	2.890	2.890	98,714,391
2026-08-10	2.900	2.940	2.890	2.910	2.910	115,276,398
2026-08-07	2.930	2.940	2.880	2.900	2.900	146,021,703
2026-08-06	2.940	2.990	2.920	2.930	2.930	154,637,625
2026-08-05	3.000	3.010	2.930	2.940	2.940	186,622,188
2026-08-04	3.050	3.060	2.990	2.990	2.990	182,114,859
2026-08-03	3.010	3.060	3.000	3.060	3.060	226,660,469
2026-07-31	3.000	3.030	2.950	3.030	3.030	229,301,969
2026-07-30	2.960	3.030	2.950	3.020	3.020	222,145,781
2026-07-29	2.930	2.980	2.920	2.950	2.950	162,453,094
2026-07-28	2.900	2.930	2.890	2.920	2.920	136,661,297
2026-07-27	2.860	2.910	2.860	2.890	2.890	151,911,531
2026-07-24	2.880	2.900	2.870	2.870	2.870	94,702,875
2026-07-23	2.850	2.890	2.840	2.880	2.880	137,467,594
2026-07-22	2.830	2.870	2.810	2.850	2.850	141,847,891
2026-07-21	2.870	2.910	2.830	2.840	2.840	182,277,906
2026-07-20	2.820	2.900	2.810	2.880	2.880	211,211,547
2026-07-17	2.830	2.880	2.810	2.810	2.810	185,943,422

Page 1 of 2 · 120 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.