Zhongyuan Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.340	0.340	0.320	0.325	0.314	179,000
2024-05-10	0.345	0.345	0.335	0.340	0.329	9,000
2024-05-09	0.330	0.330	0.330	0.330	0.319	7,000
2024-05-08	0.320	0.330	0.315	0.315	0.304	164,000
2024-05-07	0.330	0.330	0.330	0.330	0.319	0
2024-05-06	0.335	0.350	0.315	0.320	0.309	24,000
2024-05-03	0.325	0.325	0.325	0.325	0.314	49,000
2024-05-02	0.315	0.315	0.315	0.315	0.304	0
2024-04-30	0.305	0.305	0.305	0.305	0.295	0
2024-04-29	0.340	0.340	0.315	0.315	0.304	168,000
2024-04-26	0.305	0.335	0.305	0.310	0.300	482,000
2024-04-25	0.310	0.335	0.310	0.310	0.300	109,000
2024-04-24	0.285	0.305	0.285	0.305	0.295	130,000
2024-04-23	0.280	0.305	0.280	0.280	0.271	29,000
2024-04-22	0.290	0.290	0.290	0.290	0.280	0
2024-04-19	0.290	0.290	0.290	0.290	0.280	0
2024-04-18	0.300	0.300	0.290	0.290	0.280	84,000
2024-04-17	0.280	0.280	0.280	0.280	0.271	0
2024-04-16	0.275	0.275	0.275	0.275	0.266	0
2024-04-15	0.285	0.285	0.280	0.280	0.271	26,000
2024-04-12	0.310	0.310	0.290	0.290	0.280	38,000
2024-04-11	0.300	0.300	0.300	0.300	0.290	0
2024-04-10	0.310	0.310	0.300	0.300	0.290	25,000
2024-04-09	0.300	0.300	0.300	0.300	0.290	0
2024-04-08	0.300	0.300	0.300	0.300	0.290	0
2024-04-05	0.300	0.300	0.300	0.300	0.290	0
2024-04-03	0.300	0.300	0.300	0.300	0.290	0
2024-04-02	0.300	0.300	0.300	0.300	0.290	0
2024-03-28	0.300	0.300	0.300	0.300	0.290	0
2024-03-27	0.300	0.300	0.300	0.300	0.290	0
2024-03-26	0.285	0.305	0.285	0.300	0.290	82,000
2024-03-25	0.295	0.305	0.280	0.300	0.290	17,000
2024-03-22	0.310	0.310	0.285	0.295	0.285	220,000
2024-03-21	0.305	0.310	0.305	0.310	0.300	24,000
2024-03-20	0.295	0.295	0.295	0.295	0.285	0
2024-03-19	0.295	0.295	0.295	0.295	0.285	0
2024-03-18	0.275	0.295	0.275	0.295	0.285	33,000
2024-03-15	0.300	0.300	0.275	0.275	0.266	2,000
2024-03-14	0.290	0.295	0.280	0.295	0.285	29,000
2024-03-13	0.295	0.320	0.280	0.300	0.290	46,000
2024-03-12	0.280	0.300	0.275	0.295	0.285	50,000
2024-03-11	0.280	0.280	0.265	0.280	0.271	861,000
2024-03-08	0.305	0.305	0.265	0.295	0.285	754,000
2024-03-07	0.320	0.320	0.305	0.305	0.295	107,551,000
2024-03-06	0.305	0.305	0.305	0.305	0.295	0
2024-03-05	0.300	0.300	0.300	0.300	0.290	0
2024-03-04	0.310	0.310	0.300	0.300	0.290	328,000
2024-03-01	0.315	0.315	0.315	0.315	0.304	0
2024-02-29	0.315	0.315	0.315	0.315	0.304	0
2024-02-28	0.315	0.315	0.315	0.315	0.304	0
2024-02-27	0.310	0.310	0.310	0.310	0.300	0
2024-02-26	0.320	0.320	0.305	0.320	0.309	298,000
2024-02-23	0.320	0.320	0.320	0.320	0.309	0
2024-02-22	0.320	0.320	0.320	0.320	0.309	0
2024-02-21	0.320	0.320	0.305	0.320	0.309	51,000
2024-02-20	0.305	0.320	0.300	0.320	0.309	106,000
2024-02-19	0.305	0.305	0.300	0.305	0.295	404,000
2024-02-16	0.310	0.310	0.305	0.305	0.295	14,000
2024-02-15	0.310	0.310	0.310	0.310	0.300	0
2024-02-14	0.310	0.310	0.310	0.310	0.300	0

← NewerPage 11 of 21 · 1,229 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.