Zhongyuan Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.365	0.365	0.365	0.365	0.353	0
2023-08-15	0.360	0.360	0.360	0.360	0.348	3,000
2023-08-14	0.375	0.375	0.375	0.375	0.362	0
2023-08-11	0.380	0.380	0.380	0.380	0.367	0
2023-08-10	0.380	0.380	0.380	0.380	0.367	4,000
2023-08-09	0.380	0.380	0.380	0.380	0.367	96,000
2023-08-08	0.365	0.365	0.365	0.365	0.353	42,000
2023-08-07	0.380	0.380	0.380	0.380	0.367	0
2023-08-04	0.380	0.380	0.380	0.380	0.367	0
2023-08-03	0.380	0.380	0.380	0.380	0.367	0
2023-08-02	0.380	0.380	0.380	0.380	0.367	0
2023-08-01	0.385	0.385	0.365	0.385	0.372	179,000
2023-07-31	0.385	0.385	0.365	0.385	0.372	18,000
2023-07-28	0.360	0.390	0.360	0.390	0.377	243,000
2023-07-27	0.360	0.360	0.350	0.350	0.338	83,000
2023-07-26	0.355	0.355	0.350	0.355	0.343	190,000
2023-07-25	0.350	0.360	0.345	0.360	0.348	135,000
2023-07-24	0.350	0.350	0.340	0.350	0.338	4,785,000
2023-07-21	0.365	0.365	0.355	0.355	0.343	179,000
2023-07-20	0.350	0.365	0.345	0.365	0.353	64,000
2023-07-19	0.355	0.355	0.355	0.355	0.343	0
2023-07-18	0.345	0.355	0.330	0.355	0.343	111,131,000
2023-07-14	0.370	0.380	0.345	0.360	0.348	5,858,000
2023-07-13	0.360	0.370	0.340	0.370	0.358	2,895,000
2023-07-12	0.360	0.375	0.350	0.375	0.362	60,457,000
2023-07-11	0.360	0.385	0.355	0.360	0.348	704,000
2023-07-10	0.390	0.390	0.355	0.360	0.348	810,000
2023-07-07	0.360	0.400	0.350	0.390	0.377	1,304,000
2023-07-06	0.365	0.385	0.350	0.360	0.348	1,120,000
2023-07-05	0.390	0.390	0.370	0.380	0.367	200,000
2023-07-04	0.400	0.405	0.390	0.395	0.382	387,000
2023-07-03	0.420	0.470	0.400	0.420	0.406	303,000
2023-06-30	0.435	0.435	0.430	0.435	0.420	401,000
2023-06-29	0.435	0.510	0.430	0.460	0.445	260,000
2023-06-28	0.465	0.465	0.460	0.460	0.445	59,000
2023-06-27	0.460	0.460	0.460	0.460	0.445	0
2023-06-26	0.510	0.510	0.480	0.480	0.464	215,000
2023-06-23	0.530	0.530	0.510	0.510	0.493	186,000
2023-06-21	0.510	0.660	0.500	0.520	0.503	1,261,000
2023-06-20	0.520	0.540	0.510	0.520	0.503	201,000
2023-06-19	0.550	0.550	0.550	0.550	0.532	0
2023-06-16	0.570	0.570	0.550	0.560	0.541	159,000
2023-06-15	0.590	0.590	0.560	0.580	0.560	106,000
2023-06-14	0.590	0.590	0.590	0.590	0.570	0
2023-06-13	0.590	0.590	0.590	0.590	0.570	0
2023-06-12	0.590	0.590	0.590	0.590	0.570	0
2023-06-09	0.590	0.590	0.590	0.590	0.570	0
2023-06-08	0.590	0.590	0.590	0.590	0.570	0
2023-06-07	0.590	0.590	0.590	0.590	0.570	0
2023-06-06	0.620	0.620	0.590	0.590	0.570	6,000
2023-06-05	0.620	0.620	0.620	0.620	0.599	0
2023-06-02	0.650	0.660	0.580	0.590	0.570	1,302,000
2023-06-01	0.580	0.660	0.580	0.600	0.580	1,666,000
2023-05-31	0.570	0.570	0.570	0.570	0.551	0
2023-05-30	0.570	0.570	0.570	0.570	0.551	0
2023-05-29	0.570	0.570	0.570	0.570	0.551	0
2023-05-25	0.570	0.570	0.570	0.570	0.551	38,000
2023-05-24	0.580	0.580	0.580	0.580	0.560	0
2023-05-23	0.580	0.580	0.580	0.580	0.560	0
2023-05-22	0.590	0.590	0.580	0.580	0.560	34,000

← NewerPage 14 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.