Zhongyuan Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.345	0.345	0.345	0.345	0.333	0
2023-11-13	0.340	0.340	0.340	0.340	0.329	51,000
2023-11-10	0.345	0.345	0.345	0.345	0.333	0
2023-11-09	0.345	0.345	0.345	0.345	0.333	0
2023-11-08	0.345	0.345	0.345	0.345	0.333	0
2023-11-07	0.345	0.345	0.345	0.345	0.333	0
2023-11-06	0.370	0.370	0.370	0.370	0.358	0
2023-11-03	0.340	0.370	0.340	0.370	0.358	71,000
2023-11-02	0.340	0.340	0.340	0.340	0.329	0
2023-11-01	0.340	0.340	0.340	0.340	0.329	0
2023-10-31	0.345	0.345	0.340	0.340	0.329	44,000
2023-10-30	0.340	0.345	0.330	0.345	0.333	91,000
2023-10-27	0.340	0.340	0.340	0.340	0.329	0
2023-10-26	0.340	0.340	0.340	0.340	0.329	0
2023-10-25	0.330	0.345	0.330	0.340	0.329	813,000
2023-10-24	0.330	0.350	0.330	0.350	0.338	419,000
2023-10-20	0.330	0.330	0.330	0.330	0.319	0
2023-10-19	0.330	0.330	0.330	0.330	0.319	0
2023-10-18	0.330	0.330	0.330	0.330	0.319	0
2023-10-17	0.330	0.330	0.330	0.330	0.319	0
2023-10-16	0.335	0.335	0.330	0.330	0.319	652,000
2023-10-13	0.340	0.340	0.330	0.340	0.329	870,000
2023-10-12	0.350	0.350	0.335	0.335	0.324	138,000
2023-10-11	0.345	0.345	0.325	0.325	0.314	1,001,000
2023-10-10	0.350	0.350	0.345	0.350	0.338	83,000
2023-10-09	0.380	0.380	0.340	0.340	0.329	976,000
2023-10-06	0.360	0.375	0.355	0.355	0.343	55,000
2023-10-05	0.360	0.360	0.360	0.360	0.348	0
2023-10-04	0.360	0.360	0.360	0.360	0.348	0
2023-10-03	0.360	0.360	0.360	0.360	0.348	0
2023-09-29	0.360	0.360	0.360	0.360	0.348	0
2023-09-28	0.355	0.355	0.355	0.355	0.343	0
2023-09-27	0.355	0.355	0.355	0.355	0.343	0
2023-09-26	0.355	0.355	0.355	0.355	0.343	0
2023-09-25	0.355	0.355	0.350	0.355	0.343	11,000
2023-09-22	0.360	0.360	0.360	0.360	0.348	3,000
2023-09-21	0.355	0.355	0.355	0.355	0.343	0
2023-09-20	0.355	0.355	0.355	0.355	0.343	21,000
2023-09-19	0.355	0.355	0.355	0.355	0.343	0
2023-09-18	0.345	0.345	0.345	0.345	0.333	0
2023-09-15	0.370	0.370	0.345	0.345	0.333	22,000
2023-09-14	0.370	0.370	0.370	0.370	0.358	114,000
2023-09-13	0.360	0.360	0.360	0.360	0.348	0
2023-09-12	0.360	0.360	0.360	0.360	0.348	0
2023-09-11	0.360	0.360	0.360	0.360	0.348	0
2023-09-07	0.360	0.360	0.360	0.360	0.348	0
2023-09-06	0.360	0.375	0.360	0.375	0.362	108,000
2023-09-05	0.385	0.385	0.340	0.340	0.329	2,000
2023-09-04	0.360	0.360	0.360	0.360	0.348	0
2023-08-31	0.360	0.360	0.360	0.360	0.348	0
2023-08-30	0.350	0.360	0.350	0.360	0.348	120,000
2023-08-29	0.350	0.350	0.310	0.350	0.338	2,037,000
2023-08-28	0.355	0.355	0.330	0.345	0.333	1,780,000
2023-08-25	0.360	0.360	0.360	0.360	0.348	0
2023-08-24	0.355	0.355	0.355	0.355	0.343	0
2023-08-23	0.360	0.370	0.355	0.355	0.343	79,000
2023-08-22	0.355	0.355	0.355	0.355	0.343	21,000
2023-08-21	0.355	0.355	0.355	0.355	0.343	0
2023-08-18	0.360	0.360	0.360	0.360	0.348	0
2023-08-17	0.365	0.365	0.360	0.360	0.348	72,000

← NewerPage 13 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.