Zhongyuan Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.720	0.820	0.720	0.820	0.792	2,000
2022-08-23	0.840	0.840	0.720	0.840	0.812	8,000
2022-08-22	0.740	0.740	0.740	0.740	0.715	2,000
2022-08-19	0.810	0.810	0.810	0.810	0.783	0
2022-08-18	0.810	0.820	0.810	0.810	0.783	404,000
2022-08-17	0.730	0.870	0.710	0.820	0.792	595,000
2022-08-16	0.720	0.720	0.720	0.720	0.696	0
2022-08-15	0.720	0.720	0.720	0.720	0.696	0
2022-08-12	0.720	0.720	0.720	0.720	0.696	0
2022-08-11	0.720	0.720	0.720	0.720	0.696	0
2022-08-10	0.720	0.750	0.720	0.720	0.696	107,557,000
2022-08-09	0.710	0.710	0.710	0.710	0.686	44,000
2022-08-08	0.730	0.730	0.730	0.730	0.705	0
2022-08-05	0.730	0.730	0.730	0.730	0.705	0
2022-08-04	0.730	0.730	0.730	0.730	0.705	0
2022-08-03	0.700	0.730	0.700	0.730	0.705	11,000
2022-08-02	0.700	0.730	0.700	0.730	0.705	834,000
2022-08-01	0.700	0.730	0.700	0.700	0.676	55,000
2022-07-29	0.710	0.730	0.700	0.720	0.696	969,000
2022-07-28	0.730	0.730	0.700	0.730	0.705	515,000
2022-07-27	0.730	0.730	0.720	0.730	0.705	1,309,000
2022-07-26	0.740	0.750	0.740	0.740	0.715	1,500,000
2022-07-25	0.740	0.750	0.680	0.730	0.705	1,722,000
2022-07-22	0.760	0.760	0.730	0.740	0.715	5,321,000
2022-07-21	0.750	0.750	0.730	0.750	0.725	175,000
2022-07-20	0.750	0.750	0.750	0.750	0.725	0
2022-07-19	0.770	0.770	0.770	0.770	0.744	0
2022-07-18	0.770	0.770	0.770	0.770	0.744	0
2022-07-15	0.760	0.800	0.750	0.760	0.734	117,000
2022-07-14	0.800	0.800	0.800	0.800	0.773	0
2022-07-13	0.800	0.800	0.800	0.800	0.773	0
2022-07-12	0.790	0.800	0.790	0.800	0.773	40,000
2022-07-11	0.820	0.820	0.800	0.800	0.773	29,000
2022-07-08	0.820	0.820	0.820	0.820	0.792	0
2022-07-07	0.800	0.800	0.790	0.790	0.763	120,000
2022-07-06	0.780	0.800	0.780	0.800	0.773	59,000
2022-07-05	0.800	0.800	0.800	0.800	0.773	1,094,000
2022-07-04	0.810	0.810	0.810	0.810	0.783	0
2022-06-30	0.810	0.810	0.810	0.810	0.783	103,000
2022-06-29	0.810	0.810	0.810	0.810	0.783	0
2022-06-28	0.810	0.810	0.810	0.810	0.783	0
2022-06-27	0.800	0.810	0.800	0.810	0.783	36,000
2022-06-24	0.810	0.820	0.810	0.820	0.792	55,000
2022-06-23	0.810	0.810	0.810	0.810	0.783	111,000
2022-06-22	0.800	0.820	0.800	0.820	0.792	66,000
2022-06-21	0.800	0.820	0.800	0.800	0.773	151,000
2022-06-20	0.800	0.800	0.800	0.800	0.773	30,000
2022-06-17	0.830	0.830	0.830	0.830	0.802	0
2022-06-16	0.820	0.830	0.820	0.830	0.802	33,000
2022-06-15	0.810	0.820	0.810	0.820	0.792	51,000
2022-06-14	0.830	0.850	0.830	0.830	0.802	35,000
2022-06-13	0.840	0.840	0.830	0.830	0.802	8,000
2022-06-10	0.850	0.850	0.850	0.850	0.821	12,000
2022-06-09	0.850	0.850	0.850	0.850	0.821	46,000
2022-06-08	0.850	0.850	0.850	0.850	0.821	81,000
2022-06-07	0.840	0.870	0.840	0.870	0.841	34,000
2022-06-06	0.830	0.850	0.830	0.840	0.812	29,000
2022-06-02	0.820	0.820	0.820	0.820	0.792	0
2022-06-01	0.800	0.820	0.800	0.820	0.792	97,000
2022-05-31	0.820	0.820	0.820	0.820	0.792	0

← NewerPage 18 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.