Zhongyuan Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.345	0.345	0.305	0.305	0.295	3,000
2024-08-07	0.405	0.405	0.350	0.350	0.338	6,000
2024-08-06	0.295	0.315	0.295	0.315	0.304	29,000
2024-08-05	0.320	0.320	0.320	0.320	0.309	94,000
2024-08-02	0.320	0.320	0.300	0.300	0.290	2,000
2024-08-01	0.320	0.320	0.320	0.320	0.309	54,000
2024-07-31	0.330	0.330	0.275	0.325	0.314	21,000
2024-07-30	0.320	0.320	0.320	0.320	0.309	0
2024-07-29	0.320	0.320	0.320	0.320	0.309	0
2024-07-26	0.320	0.320	0.320	0.320	0.309	0
2024-07-25	0.310	0.320	0.310	0.320	0.309	126,000
2024-07-24	0.335	0.335	0.335	0.335	0.324	0
2024-07-23	0.305	0.335	0.305	0.335	0.324	5,000
2024-07-22	0.305	0.335	0.305	0.335	0.324	4,000
2024-07-19	0.340	0.340	0.340	0.340	0.329	4,000
2024-07-18	0.305	0.305	0.305	0.305	0.295	13,000
2024-07-17	0.300	0.320	0.300	0.320	0.309	7,000
2024-07-16	0.320	0.320	0.320	0.320	0.309	3,000
2024-07-15	0.360	0.360	0.350	0.350	0.338	4,000
2024-07-12	0.380	0.380	0.355	0.355	0.343	15,000
2024-07-11	0.320	0.320	0.320	0.320	0.309	0
2024-07-10	0.320	0.320	0.320	0.320	0.309	7,000
2024-07-09	0.330	0.330	0.320	0.320	0.309	204,000
2024-07-08	0.400	0.400	0.310	0.310	0.300	2,000
2024-07-05	0.315	0.315	0.315	0.315	0.304	0
2024-07-04	0.325	0.325	0.315	0.315	0.304	23,000
2024-07-03	0.320	0.320	0.320	0.320	0.309	0
2024-07-02	0.325	0.325	0.320	0.320	0.309	10,000
2024-06-28	0.325	0.325	0.325	0.325	0.314	0
2024-06-27	0.325	0.325	0.325	0.325	0.314	0
2024-06-26	0.325	0.325	0.325	0.325	0.314	0
2024-06-25	0.325	0.325	0.325	0.325	0.314	10,000
2024-06-24	0.315	0.325	0.315	0.325	0.314	45,000
2024-06-21	0.340	0.340	0.310	0.310	0.300	18,000
2024-06-20	0.325	0.340	0.320	0.340	0.329	292,000
2024-06-19	0.325	0.370	0.325	0.325	0.314	16,000
2024-06-18	0.320	0.320	0.320	0.320	0.309	0
2024-06-17	0.320	0.320	0.320	0.320	0.309	0
2024-06-14	0.320	0.320	0.320	0.320	0.309	0
2024-06-13	0.320	0.320	0.320	0.320	0.309	0
2024-06-12	0.320	0.320	0.320	0.320	0.309	0
2024-06-11	0.330	0.330	0.315	0.320	0.309	1,242,000
2024-06-07	0.330	0.340	0.330	0.340	0.329	32,000
2024-06-06	0.335	0.340	0.325	0.325	0.314	50,000
2024-06-05	0.430	0.430	0.330	0.335	0.324	186,000
2024-06-04	0.360	0.405	0.340	0.350	0.338	627,000
2024-06-03	0.360	0.360	0.360	0.360	0.348	0
2024-05-31	0.360	0.360	0.360	0.360	0.348	1,000
2024-05-30	0.350	0.360	0.350	0.360	0.348	136,000
2024-05-29	0.360	0.360	0.355	0.355	0.343	29,000
2024-05-28	0.360	0.360	0.360	0.360	0.348	0
2024-05-27	0.370	0.370	0.360	0.360	0.348	110,000
2024-05-24	0.370	0.375	0.370	0.370	0.358	3,000
2024-05-23	0.380	0.380	0.365	0.365	0.353	2,000
2024-05-22	0.405	0.405	0.345	0.375	0.362	1,207,000
2024-05-21	0.395	0.395	0.340	0.345	0.333	187,000
2024-05-20	0.360	0.395	0.360	0.375	0.362	557,000
2024-05-17	0.350	0.375	0.350	0.360	0.348	12,000
2024-05-16	0.340	0.340	0.330	0.335	0.324	176,000
2024-05-14	0.340	0.340	0.340	0.340	0.329	116,000

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-03	0.0131 HKD
2020-05-20	0.0492 HKD
2019-05-22	0.0400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.