Zhongyuan Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.820	0.820	0.820	0.820	0.792	0
2022-05-30	0.820	0.820	0.820	0.820	0.792	0
2022-05-27	0.830	0.830	0.820	0.820	0.792	39,000
2022-05-26	0.820	0.840	0.820	0.840	0.812	79,000
2022-05-25	0.820	0.830	0.820	0.820	0.792	101,000
2022-05-24	0.800	0.820	0.800	0.820	0.792	39,000
2022-05-23	0.820	0.830	0.820	0.830	0.802	2,002,000
2022-05-20	0.820	0.840	0.820	0.820	0.792	1,001,000
2022-05-19	0.810	0.810	0.800	0.800	0.773	618,000
2022-05-18	0.810	0.820	0.810	0.820	0.792	47,000
2022-05-17	0.810	0.820	0.810	0.810	0.783	38,000
2022-05-16	0.820	0.820	0.820	0.820	0.792	0
2022-05-13	0.850	0.850	0.800	0.830	0.802	131,000
2022-05-12	0.800	0.830	0.800	0.830	0.802	3,087,000
2022-05-11	0.800	0.850	0.800	0.830	0.802	1,113,000
2022-05-10	0.810	0.810	0.780	0.800	0.773	88,000
2022-05-06	0.820	0.820	0.800	0.800	0.773	161,000
2022-05-05	0.810	0.840	0.800	0.830	0.802	180,000
2022-05-04	0.820	0.830	0.820	0.820	0.792	216,000
2022-05-03	0.900	0.900	0.820	0.840	0.812	501,000
2022-04-29	0.950	1.190	0.900	0.900	0.870	3,742,000
2022-04-28	0.820	0.830	0.820	0.830	0.802	1,003,000
2022-04-27	0.810	0.820	0.810	0.820	0.792	2,003,000
2022-04-26	0.810	0.810	0.800	0.800	0.773	1,075,000
2022-04-25	0.790	0.820	0.790	0.820	0.792	166,000
2022-04-22	0.800	0.810	0.800	0.810	0.783	6,051,000
2022-04-21	0.800	0.810	0.800	0.810	0.783	3,052,000
2022-04-20	0.810	0.810	0.800	0.810	0.783	632,000
2022-04-19	0.810	0.810	0.810	0.810	0.783	0
2022-04-14	0.810	0.810	0.810	0.810	0.783	81,021,000
2022-04-13	0.760	0.820	0.760	0.820	0.792	5,000
2022-04-12	0.800	0.800	0.800	0.800	0.773	2,003,000
2022-04-11	0.800	0.800	0.780	0.800	0.773	25,000
2022-04-08	0.810	0.810	0.810	0.810	0.783	0
2022-04-07	0.810	0.810	0.810	0.810	0.783	0
2022-04-06	0.810	0.810	0.810	0.810	0.783	0
2022-04-04	0.810	0.810	0.810	0.810	0.783	0
2022-04-01	0.810	0.810	0.810	0.810	0.783	0
2022-03-31	0.760	0.830	0.760	0.830	0.802	338,000
2022-03-30	0.830	0.830	0.830	0.830	0.802	0
2022-03-29	0.810	0.810	0.810	0.810	0.783	0
2022-03-28	0.800	0.810	0.800	0.810	0.783	28,000
2022-03-25	0.830	0.830	0.820	0.820	0.792	17,000
2022-03-24	0.820	0.830	0.820	0.820	0.792	18,000
2022-03-23	0.820	0.820	0.820	0.820	0.792	0
2022-03-22	0.800	0.820	0.800	0.820	0.792	12,000
2022-03-21	0.820	0.820	0.800	0.820	0.792	63,736,000
2022-03-18	0.820	0.820	0.820	0.820	0.792	0
2022-03-17	0.820	0.820	0.820	0.820	0.792	0
2022-03-16	0.840	0.840	0.820	0.820	0.792	32,000
2022-03-15	0.730	0.820	0.730	0.820	0.792	145,000
2022-03-14	0.830	0.830	0.720	0.820	0.792	42,000
2022-03-11	0.830	0.830	0.830	0.830	0.802	0
2022-03-10	0.830	0.830	0.830	0.830	0.802	0
2022-03-09	0.830	0.830	0.830	0.830	0.802	0
2022-03-08	0.810	0.810	0.810	0.810	0.783	0
2022-03-07	0.810	0.810	0.810	0.810	0.783	1,000
2022-03-04	0.800	0.800	0.800	0.800	0.773	34,000
2022-03-03	0.800	0.830	0.800	0.830	0.802	1,196,000
2022-03-02	0.820	0.820	0.800	0.820	0.792	215,000

← NewerPage 19 of 21 · 1,233 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.