China Zheshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.460	2.460	2.400	2.410	2.410	5,749,000
2026-10-15	2.465	2.465	2.420	2.450	2.450	4,333,000
2026-10-14	2.465	2.485	2.450	2.450	2.450	6,655,000
2026-10-13	2.430	2.470	2.420	2.470	2.470	12,574,918
2026-10-12	2.400	2.430	2.380	2.425	2.425	14,904,400
2026-10-09	2.380	2.410	2.350	2.385	2.385	12,029,000
2026-10-08	2.380	2.400	2.355	2.365	2.365	5,452,480
2026-10-07	2.420	2.420	2.340	2.350	2.350	499,000
2026-10-06	2.365	2.370	2.335	2.345	2.345	1,339,000
2026-10-05	2.430	2.430	2.320	2.340	2.340	1,799,000
2026-10-02	2.405	2.405	2.320	2.345	2.345	3,069,956
2026-09-30	2.390	2.400	2.365	2.375	2.375	10,671,416
2026-09-29	2.350	2.420	2.350	2.390	2.390	9,219,000
2026-09-28	2.360	2.370	2.330	2.340	2.340	4,003,000
2026-09-25	2.345	2.350	2.315	2.340	2.340	783,000
2026-09-24	2.335	2.365	2.335	2.350	2.350	2,971,000
2026-09-23	2.370	2.380	2.330	2.350	2.350	5,988,000
2026-09-22	2.425	2.425	2.365	2.385	2.385	5,304,003
2026-09-21	2.395	2.440	2.375	2.440	2.440	7,414,840
2026-09-18	2.380	2.410	2.375	2.400	2.400	15,504,000
2026-09-17	2.380	2.400	2.360	2.400	2.400	3,675,930
2026-09-16	2.415	2.415	2.375	2.400	2.400	4,447,600
2026-09-15	2.400	2.415	2.390	2.400	2.400	5,564,000
2026-09-14	2.430	2.475	2.400	2.415	2.415	7,432,000
2026-09-11	2.420	2.450	2.395	2.450	2.450	16,699,311
2026-09-10	2.430	2.445	2.400	2.435	2.435	9,251,507
2026-09-09	2.445	2.445	2.405	2.420	2.420	4,528,000
2026-09-08	2.430	2.450	2.410	2.445	2.445	3,828,000
2026-09-07	2.460	2.465	2.395	2.425	2.425	7,372,157
2026-09-04	2.420	2.470	2.420	2.450	2.450	8,533,157
2026-09-03	2.390	2.450	2.390	2.420	2.420	5,161,800
2026-09-02	2.410	2.415	2.375	2.415	2.415	5,649,000
2026-09-01	2.370	2.410	2.370	2.410	2.410	8,943,365
2026-08-31	2.320	2.380	2.320	2.370	2.370	5,738,000
2026-08-28	2.330	2.355	2.305	2.340	2.340	5,532,000
2026-08-27	2.325	2.365	2.300	2.325	2.325	8,828,000
2026-08-26	2.310	2.325	2.295	2.320	2.320	5,061,000
2026-08-25	2.340	2.340	2.290	2.295	2.295	5,724,410
2026-08-24	2.280	2.335	2.280	2.335	2.335	6,656,410
2026-08-21	2.300	2.310	2.280	2.285	2.285	3,199,000
2026-08-20	2.280	2.305	2.275	2.300	2.300	6,335,830
2026-08-19	2.270	2.275	2.255	2.265	2.265	2,812,012
2026-08-18	2.275	2.275	2.260	2.270	2.270	3,132,657
2026-08-17	2.305	2.305	2.275	2.275	2.275	1,745,000
2026-08-14	2.295	2.310	2.265	2.285	2.285	3,994,824
2026-08-13	2.280	2.300	2.260	2.265	2.265	5,654,000
2026-08-12	2.275	2.280	2.245	2.275	2.275	5,356,000
2026-08-11	2.265	2.275	2.255	2.270	2.270	5,762,000
2026-08-10	2.260	2.275	2.260	2.260	2.260	3,959,000
2026-08-07	2.280	2.280	2.255	2.260	2.260	4,938,000
2026-08-06	2.305	2.305	2.275	2.295	2.295	6,123,504
2026-08-05	2.350	2.350	2.300	2.305	2.305	4,914,575
2026-08-04	2.415	2.415	2.330	2.340	2.340	5,090,000
2026-08-03	2.390	2.415	2.385	2.410	2.410	5,683,557
2026-07-31	2.400	2.400	2.360	2.390	2.390	9,324,912
2026-07-30	2.420	2.430	2.400	2.420	2.420	4,337,310
2026-07-29	2.400	2.420	2.380	2.410	2.410	11,386,310
2026-07-28	2.360	2.400	2.360	2.400	2.400	8,725,530
2026-07-27	2.350	2.370	2.340	2.360	2.360	2,499,840
2026-07-24	2.320	2.350	2.310	2.340	2.340	6,758,000

Page 1 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.1505 HKD
2025-06-17	0.1704 HKD
2024-06-14	0.1802 HKD
2023-05-17	0.2388 HKD
2021-07-19	0.1934 HKD
2021-07-08	0.1658 HKD
2020-06-29	0.2627 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.