Zhongyuan Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.610	0.610	0.610	0.610	0.589	0
2022-11-17	0.610	0.610	0.610	0.610	0.589	1,000
2022-11-16	0.600	0.600	0.600	0.600	0.580	0
2022-11-15	0.600	0.600	0.600	0.600	0.580	11,000
2022-11-14	0.610	0.610	0.610	0.610	0.589	0
2022-11-11	0.660	0.660	0.600	0.600	0.580	4,820,000
2022-11-10	0.620	0.620	0.600	0.600	0.580	2,000
2022-11-09	0.620	0.620	0.620	0.620	0.599	0
2022-11-08	0.620	0.620	0.620	0.620	0.599	0
2022-11-07	0.620	0.620	0.600	0.620	0.599	12,000
2022-11-04	0.560	0.600	0.540	0.600	0.580	8,000
2022-11-03	0.630	0.640	0.630	0.640	0.618	1,000
2022-11-02	0.630	0.630	0.630	0.630	0.609	5,000
2022-11-01	0.600	0.600	0.600	0.600	0.580	0
2022-10-31	0.580	0.600	0.560	0.600	0.580	5,000
2022-10-28	0.640	0.640	0.640	0.640	0.618	0
2022-10-27	0.640	0.640	0.640	0.640	0.618	0
2022-10-26	0.640	0.640	0.640	0.640	0.618	0
2022-10-25	0.640	0.640	0.640	0.640	0.618	0
2022-10-24	0.640	0.640	0.640	0.640	0.618	0
2022-10-21	0.640	0.640	0.640	0.640	0.618	0
2022-10-20	0.640	0.640	0.640	0.640	0.618	0
2022-10-19	0.610	0.640	0.550	0.640	0.618	26,000
2022-10-18	0.630	0.640	0.630	0.640	0.618	27,000
2022-10-17	0.630	0.640	0.630	0.630	0.609	11,000
2022-10-14	0.690	0.700	0.690	0.700	0.676	20,000
2022-10-13	0.610	0.690	0.610	0.650	0.628	44,000
2022-10-12	0.700	0.700	0.700	0.700	0.676	0
2022-10-11	0.700	0.700	0.700	0.700	0.676	0
2022-10-10	0.700	0.700	0.700	0.700	0.676	0
2022-10-07	0.700	0.700	0.700	0.700	0.676	0
2022-10-06	0.700	0.700	0.700	0.700	0.676	0
2022-10-05	0.700	0.700	0.690	0.700	0.676	40,000
2022-10-03	0.690	0.690	0.690	0.690	0.667	0
2022-09-30	0.690	0.690	0.690	0.690	0.667	0
2022-09-29	0.700	0.700	0.700	0.700	0.676	0
2022-09-28	0.660	0.700	0.660	0.700	0.676	240,000
2022-09-27	0.700	0.700	0.630	0.700	0.676	31,000
2022-09-26	0.700	0.700	0.700	0.700	0.676	0
2022-09-23	0.700	0.700	0.700	0.700	0.676	0
2022-09-22	0.700	0.700	0.700	0.700	0.676	0
2022-09-21	0.700	0.700	0.660	0.700	0.676	41,000
2022-09-20	0.700	0.730	0.650	0.730	0.705	102,000
2022-09-19	0.730	0.730	0.630	0.730	0.705	51,000
2022-09-16	0.730	0.730	0.670	0.730	0.705	51,000
2022-09-15	0.800	0.800	0.710	0.730	0.705	1,142,000
2022-09-14	0.750	0.750	0.710	0.710	0.686	2,000
2022-09-13	0.750	0.750	0.750	0.750	0.725	0
2022-09-09	0.750	0.750	0.700	0.750	0.725	18,000
2022-09-08	0.780	0.780	0.780	0.780	0.754	0
2022-09-07	0.780	0.780	0.780	0.780	0.754	0
2022-09-06	0.780	0.780	0.780	0.780	0.754	0
2022-09-05	0.780	0.780	0.780	0.780	0.754	0
2022-09-02	0.780	0.780	0.780	0.780	0.754	0
2022-09-01	0.670	0.780	0.660	0.780	0.754	35,000
2022-08-31	0.740	0.740	0.740	0.740	0.715	0
2022-08-30	0.720	0.740	0.700	0.740	0.715	109,000
2022-08-29	0.760	0.760	0.760	0.760	0.734	0
2022-08-26	0.760	0.760	0.760	0.760	0.734	0
2022-08-25	0.900	0.900	0.730	0.860	0.831	36,000

← NewerPage 17 of 21 · 1,232 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.