Zhongyuan Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.310	0.310	0.310	0.310	0.300	0
2024-02-08	0.315	0.315	0.310	0.310	0.300	216,023,000
2024-02-07	0.310	0.310	0.310	0.310	0.300	0
2024-02-06	0.310	0.310	0.310	0.310	0.300	0
2024-02-05	0.305	0.310	0.305	0.310	0.300	143,000
2024-02-02	0.320	0.320	0.320	0.320	0.309	0
2024-02-01	0.320	0.320	0.320	0.320	0.309	2,000
2024-01-31	0.315	0.315	0.315	0.315	0.304	0
2024-01-30	0.315	0.320	0.315	0.315	0.304	27,000
2024-01-29	0.315	0.315	0.315	0.315	0.304	2,000
2024-01-26	0.310	0.310	0.310	0.310	0.300	0
2024-01-25	0.310	0.310	0.310	0.310	0.300	0
2024-01-24	0.310	0.310	0.310	0.310	0.300	0
2024-01-23	0.310	0.310	0.310	0.310	0.300	0
2024-01-22	0.310	0.310	0.310	0.310	0.300	0
2024-01-19	0.310	0.310	0.310	0.310	0.300	21,000
2024-01-18	0.305	0.305	0.305	0.305	0.295	0
2024-01-17	0.315	0.320	0.300	0.300	0.290	155,000
2024-01-16	0.335	0.335	0.335	0.335	0.324	0
2024-01-15	0.335	0.335	0.335	0.335	0.324	0
2024-01-12	0.335	0.335	0.335	0.335	0.324	13,000
2024-01-11	0.345	0.345	0.340	0.340	0.329	20,000
2024-01-10	0.350	0.350	0.350	0.350	0.338	0
2024-01-09	0.350	0.350	0.350	0.350	0.338	15,000
2024-01-08	0.365	0.365	0.365	0.365	0.353	0
2024-01-05	0.370	0.370	0.370	0.370	0.358	0
2024-01-04	0.370	0.370	0.370	0.370	0.358	0
2024-01-03	0.370	0.370	0.370	0.370	0.358	0
2024-01-02	0.330	0.375	0.305	0.370	0.358	38,000
2023-12-29	0.335	0.335	0.335	0.335	0.324	0
2023-12-28	0.335	0.335	0.335	0.335	0.324	47,587,000
2023-12-27	0.335	0.335	0.325	0.335	0.324	7,000
2023-12-22	0.340	0.340	0.340	0.340	0.329	0
2023-12-21	0.350	0.350	0.340	0.340	0.329	2,000
2023-12-20	0.345	0.345	0.345	0.345	0.333	0
2023-12-19	0.335	0.335	0.335	0.335	0.324	0
2023-12-18	0.335	0.335	0.335	0.335	0.324	0
2023-12-15	0.335	0.335	0.335	0.335	0.324	0
2023-12-14	0.335	0.335	0.335	0.335	0.324	11,000
2023-12-13	0.335	0.335	0.335	0.335	0.324	0
2023-12-12	0.330	0.330	0.330	0.330	0.319	27,000
2023-12-11	0.330	0.330	0.330	0.330	0.319	13,000
2023-12-08	0.330	0.330	0.330	0.330	0.319	0
2023-12-07	0.330	0.330	0.330	0.330	0.319	11,000
2023-12-06	0.330	0.330	0.330	0.330	0.319	0
2023-12-05	0.330	0.330	0.330	0.330	0.319	0
2023-12-04	0.330	0.330	0.330	0.330	0.319	0
2023-12-01	0.325	0.330	0.325	0.330	0.319	82,000
2023-11-30	0.350	0.350	0.350	0.350	0.338	0
2023-11-29	0.350	0.350	0.350	0.350	0.338	21,000
2023-11-28	0.360	0.360	0.355	0.355	0.343	21,000
2023-11-27	0.370	0.370	0.350	0.350	0.338	11,000
2023-11-24	0.370	0.370	0.370	0.370	0.358	0
2023-11-23	0.360	0.370	0.360	0.370	0.358	30,000
2023-11-22	0.350	0.350	0.350	0.350	0.338	0
2023-11-21	0.350	0.350	0.350	0.350	0.338	0
2023-11-20	0.350	0.350	0.350	0.350	0.338	0
2023-11-17	0.350	0.350	0.345	0.350	0.338	43,000
2023-11-16	0.350	0.350	0.350	0.350	0.338	2,000
2023-11-15	0.345	0.345	0.345	0.345	0.333	0

← NewerPage 12 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.