Zhongyuan Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.650	0.660	0.650	0.660	0.638	20,000
2023-02-17	0.640	0.650	0.610	0.620	0.599	2,001,000
2023-02-16	0.600	0.600	0.600	0.600	0.580	3,000
2023-02-15	0.600	0.600	0.600	0.600	0.580	0
2023-02-14	0.600	0.600	0.600	0.600	0.580	0
2023-02-13	0.620	0.620	0.610	0.610	0.589	34,000
2023-02-10	0.640	0.650	0.610	0.620	0.599	2,001,000
2023-02-09	0.620	0.620	0.620	0.620	0.599	0
2023-02-08	0.630	0.630	0.620	0.620	0.599	22,000
2023-02-07	0.640	0.640	0.640	0.640	0.618	0
2023-02-06	0.640	0.650	0.640	0.640	0.618	27,000
2023-02-03	0.620	0.660	0.620	0.660	0.638	2,288,000
2023-02-02	0.640	0.660	0.640	0.660	0.638	56,000
2023-02-01	0.650	0.650	0.620	0.630	0.609	7,000
2023-01-31	0.620	0.660	0.610	0.650	0.628	2,027,000
2023-01-30	0.620	0.620	0.620	0.620	0.599	0
2023-01-27	0.620	0.640	0.610	0.640	0.618	9,000
2023-01-26	0.630	0.630	0.630	0.630	0.609	0
2023-01-20	0.640	0.650	0.640	0.650	0.628	104,000
2023-01-19	0.600	0.640	0.600	0.620	0.599	66,000
2023-01-18	0.660	0.660	0.630	0.630	0.609	141,000
2023-01-17	0.630	0.630	0.630	0.630	0.609	0
2023-01-16	0.660	0.660	0.630	0.630	0.609	32,000
2023-01-13	0.660	0.660	0.630	0.660	0.638	8,036,000
2023-01-12	0.650	0.660	0.650	0.650	0.628	30,000
2023-01-11	0.660	0.660	0.630	0.630	0.609	6,000
2023-01-10	0.650	0.650	0.650	0.650	0.628	0
2023-01-09	0.650	0.650	0.650	0.650	0.628	0
2023-01-06	0.640	0.650	0.630	0.650	0.628	1,816,000
2023-01-05	0.640	0.640	0.640	0.640	0.618	21,000
2023-01-04	0.660	0.660	0.650	0.650	0.628	32,000
2023-01-03	0.630	0.640	0.630	0.640	0.618	66,000
2022-12-30	0.630	0.630	0.630	0.630	0.609	0
2022-12-29	0.630	0.670	0.630	0.630	0.609	25,000
2022-12-28	0.650	0.660	0.650	0.650	0.628	40,000
2022-12-23	0.640	0.640	0.640	0.640	0.618	1,019,000
2022-12-22	0.620	0.620	0.620	0.620	0.599	0
2022-12-21	0.620	0.620	0.620	0.620	0.599	0
2022-12-20	0.620	0.620	0.620	0.620	0.599	0
2022-12-19	0.620	0.620	0.620	0.620	0.599	0
2022-12-16	0.640	0.660	0.620	0.620	0.599	1,010,000
2022-12-15	0.660	0.660	0.620	0.620	0.599	1,814,000
2022-12-14	0.620	0.620	0.620	0.620	0.599	0
2022-12-13	0.630	0.630	0.620	0.620	0.599	59,000
2022-12-12	0.660	0.660	0.630	0.630	0.609	1,562,000
2022-12-09	0.610	0.650	0.610	0.630	0.609	1,011,000
2022-12-08	0.650	0.650	0.610	0.650	0.628	1,655,000
2022-12-07	0.620	0.620	0.620	0.620	0.599	483,000
2022-12-06	0.650	0.650	0.600	0.650	0.628	3,728,000
2022-12-05	0.640	0.640	0.640	0.640	0.618	0
2022-12-02	0.640	0.650	0.600	0.640	0.618	705,000
2022-12-01	0.610	0.610	0.600	0.600	0.580	7,000
2022-11-30	0.660	0.660	0.600	0.610	0.589	125,000
2022-11-29	0.610	0.650	0.610	0.650	0.628	48,000
2022-11-28	0.660	0.670	0.600	0.610	0.589	270,000
2022-11-25	0.650	0.660	0.580	0.660	0.638	4,643,000
2022-11-24	0.600	0.600	0.600	0.600	0.580	3,000
2022-11-23	0.650	0.650	0.560	0.600	0.580	14,000
2022-11-22	0.610	0.610	0.610	0.610	0.589	0
2022-11-21	0.610	0.610	0.610	0.610	0.589	0

← NewerPage 16 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.