Zhongyuan Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.350	0.370	0.320	0.320	0.309	1,294,000
2024-11-05	0.370	0.370	0.340	0.345	0.333	1,097,000
2024-11-04	0.355	0.355	0.330	0.345	0.333	347,000
2024-11-01	0.330	0.370	0.330	0.350	0.338	91,000
2024-10-31	0.360	0.365	0.360	0.360	0.348	138,000
2024-10-30	0.360	0.365	0.320	0.365	0.353	237,000
2024-10-29	0.350	0.365	0.340	0.350	0.338	486,000
2024-10-28	0.365	0.365	0.350	0.350	0.338	1,626,000
2024-10-25	0.375	0.375	0.345	0.365	0.353	259,000
2024-10-24	0.355	0.355	0.355	0.355	0.343	43,000
2024-10-23	0.400	0.400	0.360	0.360	0.348	1,703,000
2024-10-22	0.385	0.385	0.365	0.365	0.353	144,000
2024-10-21	0.400	0.420	0.370	0.385	0.372	136,000
2024-10-18	0.425	0.425	0.360	0.365	0.353	1,786,000
2024-10-17	0.350	0.475	0.350	0.365	0.353	65,000
2024-10-16	0.380	0.410	0.365	0.375	0.362	453,000
2024-10-15	0.380	0.400	0.365	0.380	0.367	320,000
2024-10-14	0.420	0.450	0.405	0.410	0.396	942,000
2024-10-10	0.440	0.460	0.400	0.415	0.401	76,000
2024-10-09	0.450	0.465	0.420	0.440	0.425	33,000
2024-10-08	0.550	0.550	0.450	0.450	0.435	737,000
2024-10-07	0.500	0.560	0.500	0.530	0.512	4,764,000
2024-10-04	0.430	0.580	0.425	0.500	0.483	2,555,000
2024-10-03	0.400	0.465	0.370	0.450	0.435	2,674,000
2024-10-02	0.370	0.410	0.350	0.375	0.362	589,000
2024-09-30	0.375	0.375	0.340	0.350	0.338	210,000
2024-09-27	0.310	0.320	0.310	0.320	0.309	4,000
2024-09-26	0.320	0.395	0.310	0.310	0.300	26,000
2024-09-25	0.355	0.355	0.310	0.315	0.304	40,000
2024-09-24	0.300	0.315	0.295	0.315	0.304	91,000
2024-09-23	0.315	0.315	0.315	0.315	0.304	29,000
2024-09-20	0.315	0.315	0.315	0.315	0.304	4,000
2024-09-19	0.295	0.295	0.295	0.295	0.285	4,000
2024-09-17	0.320	0.320	0.320	0.320	0.309	0
2024-09-16	0.320	0.320	0.320	0.320	0.309	0
2024-09-13	0.320	0.320	0.320	0.320	0.309	0
2024-09-12	0.295	0.320	0.295	0.320	0.309	245,000
2024-09-11	0.330	0.330	0.330	0.330	0.319	0
2024-09-10	0.310	0.330	0.295	0.330	0.319	28,000
2024-09-09	0.320	0.320	0.320	0.320	0.309	0
2024-09-05	0.320	0.320	0.320	0.320	0.309	0
2024-09-04	0.285	0.320	0.285	0.320	0.309	36,000
2024-09-03	0.320	0.320	0.320	0.320	0.309	0
2024-09-02	0.320	0.320	0.320	0.320	0.309	0
2024-08-30	0.320	0.320	0.320	0.320	0.309	4,000
2024-08-29	0.325	0.325	0.300	0.320	0.309	282,000
2024-08-28	0.325	0.325	0.325	0.325	0.314	0
2024-08-27	0.370	0.430	0.325	0.325	0.314	38,220,000
2024-08-26	0.385	0.430	0.325	0.325	0.314	63,000
2024-08-23	0.355	0.355	0.355	0.355	0.343	0
2024-08-22	0.355	0.355	0.355	0.355	0.343	0
2024-08-21	0.355	0.355	0.355	0.355	0.343	0
2024-08-20	0.355	0.355	0.355	0.355	0.343	0
2024-08-19	0.355	0.355	0.355	0.355	0.343	0
2024-08-16	0.355	0.355	0.355	0.355	0.343	0
2024-08-15	0.340	0.355	0.325	0.355	0.343	156,000
2024-08-14	0.340	0.340	0.340	0.340	0.329	0
2024-08-13	0.340	0.340	0.340	0.340	0.329	0
2024-08-12	0.340	0.345	0.320	0.340	0.329	222,000
2024-08-09	0.320	0.370	0.320	0.345	0.333	83,000

← NewerPage 9 of 21 · 1,229 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.