Zhongyuan Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.380	0.380	0.360	0.360	0.360	2,525,000
2025-07-31	0.375	0.375	0.365	0.370	0.370	1,816,000
2025-07-30	0.380	0.395	0.375	0.380	0.380	2,186,000
2025-07-29	0.385	0.390	0.375	0.380	0.380	2,292,000
2025-07-28	0.395	0.400	0.385	0.390	0.390	5,158,000
2025-07-25	0.400	0.410	0.395	0.400	0.400	720,000
2025-07-24	0.400	0.410	0.400	0.400	0.400	1,138,000
2025-07-23	0.410	0.410	0.405	0.405	0.405	1,820,000
2025-07-22	0.415	0.415	0.400	0.410	0.410	817,000
2025-07-21	0.400	0.415	0.400	0.415	0.415	2,975,000
2025-07-18	0.400	0.400	0.390	0.400	0.400	2,289,000
2025-07-17	0.400	0.410	0.395	0.405	0.405	2,173,000
2025-07-16	0.425	0.425	0.405	0.410	0.410	3,491,000
2025-07-15	0.420	0.440	0.420	0.430	0.430	3,909,000
2025-07-14	0.405	0.415	0.405	0.415	0.415	5,255,000
2025-07-11	0.400	0.405	0.390	0.395	0.395	5,446,000
2025-07-10	0.375	0.400	0.375	0.395	0.395	3,689,000
2025-07-09	0.375	0.375	0.370	0.375	0.375	6,035,000
2025-07-08	0.370	0.380	0.360	0.380	0.380	10,720,000
2025-07-07	0.370	0.380	0.370	0.380	0.380	1,005,000
2025-07-04	0.370	0.375	0.365	0.370	0.370	2,240,000
2025-07-03	0.380	0.380	0.375	0.380	0.380	1,286,000
2025-07-02	0.380	0.390	0.380	0.390	0.377	2,118,000
2025-06-30	0.390	0.390	0.380	0.380	0.367	1,404,000
2025-06-27	0.385	0.395	0.375	0.380	0.367	5,835,000
2025-06-26	0.380	0.390	0.370	0.385	0.372	3,478,000
2025-06-25	0.365	0.400	0.355	0.375	0.362	2,999,000
2025-06-24	0.360	0.370	0.355	0.365	0.353	2,988,000
2025-06-23	0.360	0.365	0.350	0.360	0.348	601,000
2025-06-20	0.350	0.360	0.345	0.360	0.348	1,497,000
2025-06-19	0.350	0.360	0.340	0.355	0.343	1,807,000
2025-06-18	0.370	0.375	0.350	0.350	0.338	1,592,000
2025-06-17	0.365	0.375	0.365	0.370	0.358	1,768,000
2025-06-16	0.375	0.385	0.370	0.375	0.362	1,113,000
2025-06-13	0.375	0.380	0.355	0.375	0.362	2,659,000
2025-06-12	0.420	0.420	0.375	0.385	0.372	3,107,000
2025-06-11	0.375	0.415	0.360	0.410	0.396	1,570,000
2025-06-10	0.370	0.375	0.360	0.370	0.358	217,000
2025-06-09	0.365	0.380	0.350	0.365	0.353	3,854,000
2025-06-06	0.350	0.370	0.340	0.360	0.348	402,000
2025-06-05	0.340	0.345	0.330	0.345	0.333	351,000
2025-06-04	0.340	0.340	0.330	0.335	0.324	67,000
2025-06-03	0.335	0.345	0.330	0.335	0.324	108,000
2025-06-02	0.330	0.330	0.330	0.330	0.319	98,000
2025-05-30	0.340	0.340	0.335	0.335	0.324	284,000
2025-05-29	0.345	0.345	0.335	0.335	0.324	6,000
2025-05-28	0.340	0.340	0.335	0.340	0.329	181,000
2025-05-27	0.340	0.340	0.330	0.340	0.329	141,000
2025-05-26	0.350	0.350	0.340	0.340	0.329	225,000
2025-05-23	0.350	0.350	0.340	0.340	0.329	73,000
2025-05-22	0.340	0.340	0.340	0.340	0.329	0
2025-05-21	0.340	0.340	0.340	0.340	0.329	36,000
2025-05-20	0.340	0.345	0.340	0.340	0.329	108,000
2025-05-19	0.340	0.340	0.330	0.330	0.319	592,000
2025-05-16	0.340	0.340	0.340	0.340	0.329	16,000
2025-05-15	0.350	0.350	0.330	0.330	0.319	47,000
2025-05-14	0.350	0.350	0.340	0.350	0.338	5,000
2025-05-13	0.350	0.360	0.330	0.335	0.324	426,000
2025-05-12	0.345	0.345	0.340	0.340	0.329	290,000
2025-05-09	0.325	0.325	0.325	0.325	0.314	0

← NewerPage 6 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.