Zhongyuan Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.280	0.280	0.275	0.275	0.275	8,000
2026-07-23	0.280	0.280	0.280	0.280	0.280	11,000
2026-07-22	0.280	0.280	0.280	0.280	0.280	0
2026-07-21	0.280	0.285	0.280	0.280	0.280	114,000
2026-07-20	0.280	0.280	0.270	0.275	0.275	41,000
2026-07-17	0.280	0.285	0.275	0.275	0.275	36,000
2026-07-16	0.280	0.280	0.280	0.280	0.280	9,000
2026-07-15	0.280	0.280	0.275	0.280	0.280	92,000
2026-07-14	0.280	0.280	0.280	0.280	0.280	0
2026-07-13	0.275	0.280	0.275	0.280	0.280	303,000
2026-07-10	0.275	0.275	0.275	0.275	0.275	10,000
2026-07-09	0.275	0.280	0.270	0.275	0.275	1,427,000
2026-07-08	0.270	0.280	0.270	0.270	0.270	596,000
2026-07-07	0.290	0.290	0.270	0.270	0.270	6,493,000
2026-07-06	0.290	0.295	0.290	0.290	0.290	269,000
2026-07-03	0.295	0.295	0.280	0.290	0.290	362,000
2026-07-02	0.285	0.295	0.280	0.280	0.280	1,726,000
2026-06-30	0.280	0.280	0.280	0.280	0.280	82,000
2026-06-29	0.285	0.295	0.280	0.280	0.280	273,000
2026-06-26	0.285	0.285	0.275	0.280	0.280	319,000
2026-06-25	0.280	0.285	0.280	0.285	0.285	621,000
2026-06-24	0.290	0.290	0.280	0.280	0.280	364,000
2026-06-23	0.290	0.290	0.285	0.285	0.285	255,000
2026-06-22	0.285	0.290	0.285	0.290	0.290	167,000
2026-06-18	0.285	0.290	0.285	0.290	0.290	345,000
2026-06-17	0.290	0.295	0.285	0.290	0.290	509,000
2026-06-16	0.295	0.295	0.290	0.290	0.290	433,000
2026-06-15	0.310	0.315	0.290	0.295	0.295	5,995,000
2026-06-12	0.305	0.310	0.300	0.310	0.310	456,000
2026-06-11	0.305	0.305	0.295	0.300	0.300	3,927,000
2026-06-10	0.305	0.315	0.300	0.305	0.305	1,173,000
2026-06-09	0.310	0.310	0.305	0.310	0.310	131,000
2026-06-08	0.315	0.320	0.310	0.310	0.310	1,345,000
2026-06-05	0.315	0.330	0.310	0.330	0.330	2,521,000
2026-06-04	0.315	0.320	0.310	0.310	0.310	379,000
2026-06-03	0.315	0.325	0.310	0.310	0.310	335,000
2026-06-02	0.320	0.320	0.310	0.310	0.310	204,000
2026-06-01	0.320	0.325	0.310	0.320	0.320	245,000
2026-05-29	0.315	0.320	0.315	0.320	0.320	229,000
2026-05-28	0.310	0.320	0.310	0.310	0.310	1,213,000
2026-05-27	0.310	0.310	0.305	0.310	0.310	1,113,000
2026-05-26	0.325	0.325	0.315	0.315	0.315	79,000
2026-05-22	0.320	0.320	0.315	0.320	0.320	345,000
2026-05-21	0.320	0.320	0.315	0.320	0.320	765,000
2026-05-20	0.325	0.325	0.300	0.315	0.315	3,825,000
2026-05-19	0.320	0.325	0.315	0.325	0.325	682,000
2026-05-18	0.320	0.320	0.315	0.320	0.320	936,000
2026-05-15	0.320	0.325	0.320	0.320	0.320	330,000
2026-05-14	0.320	0.325	0.320	0.320	0.320	357,000
2026-05-13	0.325	0.325	0.320	0.325	0.325	578,000
2026-05-12	0.320	0.325	0.320	0.320	0.320	922,000
2026-05-11	0.330	0.330	0.320	0.325	0.325	1,451,000
2026-05-08	0.325	0.325	0.320	0.325	0.325	3,615,000
2026-05-07	0.315	0.325	0.315	0.325	0.325	3,959,000
2026-05-06	0.330	0.330	0.320	0.320	0.320	1,433,000
2026-05-05	0.330	0.330	0.320	0.325	0.325	2,866,000
2026-05-04	0.330	0.330	0.320	0.330	0.330	647,450
2026-04-30	0.330	0.330	0.325	0.330	0.330	405,000
2026-04-29	0.330	0.335	0.330	0.335	0.335	419,000
2026-04-28	0.325	0.335	0.325	0.325	0.325	4,846,000

← NewerPage 2 of 5 · 246 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.