Zhongyuan Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.810	0.850	0.800	0.850	0.821	1,022,000
2022-02-28	0.820	0.820	0.820	0.820	0.792	0
2022-02-25	0.800	0.830	0.800	0.830	0.802	916,000
2022-02-24	0.810	0.820	0.800	0.820	0.792	108,000
2022-02-23	0.820	0.820	0.800	0.820	0.792	154,000
2022-02-22	0.800	0.810	0.800	0.810	0.783	1,004,000
2022-02-21	0.850	0.850	0.850	0.850	0.821	2,000
2022-02-18	0.850	0.850	0.850	0.850	0.821	28,000
2022-02-17	0.830	0.850	0.830	0.850	0.821	49,000
2022-02-16	0.840	0.840	0.840	0.840	0.812	0
2022-02-15	0.840	0.840	0.840	0.840	0.812	1,000
2022-02-14	0.830	0.830	0.830	0.830	0.802	0
2022-02-11	0.840	0.840	0.830	0.830	0.802	11,000
2022-02-10	0.850	0.850	0.830	0.840	0.812	266,000
2022-02-09	0.850	0.850	0.850	0.850	0.821	0
2022-02-08	0.870	0.870	0.860	0.860	0.831	1,000
2022-02-07	0.860	0.880	0.840	0.840	0.812	7,000
2022-02-04	0.890	0.890	0.810	0.880	0.850	45,000
2022-01-31	0.890	0.890	0.890	0.890	0.860	0
2022-01-28	0.890	0.890	0.890	0.890	0.860	0
2022-01-27	0.890	0.890	0.890	0.890	0.860	2,000
2022-01-26	0.880	0.890	0.850	0.880	0.850	4,000
2022-01-25	0.850	0.850	0.850	0.850	0.821	8,000
2022-01-24	0.910	0.910	0.910	0.910	0.879	0
2022-01-21	0.890	0.910	0.870	0.910	0.879	14,000
2022-01-20	0.910	0.910	0.910	0.910	0.879	0
2022-01-19	0.880	0.910	0.880	0.910	0.879	25,000
2022-01-18	0.910	0.910	0.910	0.910	0.879	1,000
2022-01-17	0.900	0.900	0.900	0.900	0.870	1,000
2022-01-14	0.890	0.890	0.890	0.890	0.860	1,459,000
2022-01-13	0.880	0.890	0.880	0.890	0.860	174,000
2022-01-12	0.880	0.900	0.850	0.900	0.870	4,000
2022-01-11	0.870	0.880	0.850	0.880	0.850	54,000
2022-01-10	0.880	0.890	0.880	0.880	0.850	22,000
2022-01-07	0.900	0.900	0.830	0.890	0.860	3,000
2022-01-06	0.860	0.860	0.860	0.860	0.831	0
2022-01-05	0.860	0.860	0.860	0.860	0.831	0
2022-01-04	0.860	0.860	0.860	0.860	0.831	0
2022-01-03	0.880	0.880	0.880	0.880	0.850	2,000
2021-12-31	0.840	0.840	0.840	0.840	0.812	0
2021-12-30	0.890	0.890	0.820	0.840	0.812	1,846,000
2021-12-29	0.870	0.880	0.820	0.880	0.850	32,000
2021-12-28	0.860	0.870	0.810	0.860	0.831	6,327,000
2021-12-24	0.800	0.800	0.800	0.800	0.773	4,000
2021-12-23	0.840	0.840	0.800	0.800	0.773	1,262,000
2021-12-22	0.850	0.870	0.850	0.860	0.831	4,060,000
2021-12-21	0.900	0.910	0.870	0.870	0.841	853,000
2021-12-20	0.930	0.940	0.920	0.920	0.889	176,000
2021-12-17	0.950	0.950	0.920	0.920	0.889	1,043,000
2021-12-16	0.950	0.970	0.940	0.960	0.928	1,736,000
2021-12-15	0.980	0.980	0.920	0.970	0.937	1,594,000
2021-12-14	0.960	0.980	0.960	0.980	0.947	65,000
2021-12-13	0.960	1.000	0.960	1.000	0.966	156,000
2021-12-10	1.000	1.000	0.950	0.990	0.957	10,000
2021-12-09	0.970	0.970	0.970	0.970	0.937	0
2021-12-08	0.970	0.980	0.970	0.970	0.937	32,000
2021-12-07	0.950	0.970	0.950	0.970	0.937	21,000
2021-12-06	1.000	1.000	1.000	1.000	0.966	0
2021-12-03	0.990	0.990	0.990	0.990	0.957	0
2021-12-02	0.990	0.990	0.990	0.990	0.957	0

← NewerPage 20 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.