China Zheshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	2.070	2.090	2.070	2.090	1.860	8,622,000
2024-08-06	2.080	2.090	2.060	2.070	1.842	5,041,000
2024-08-05	2.120	2.120	2.060	2.070	1.842	12,019,000
2024-08-02	2.130	2.140	2.110	2.120	1.886	4,172,000
2024-08-01	2.120	2.140	2.110	2.140	1.904	10,866,296
2024-07-31	2.090	2.130	2.090	2.120	1.886	8,642,000
2024-07-30	2.100	2.110	2.090	2.090	1.860	3,297,200
2024-07-29	2.100	2.120	2.090	2.090	1.860	12,218,000
2024-07-26	2.100	2.110	2.090	2.110	1.877	3,390,000
2024-07-25	2.120	2.120	2.080	2.090	1.860	11,785,000
2024-07-24	2.130	2.140	2.120	2.130	1.895	3,599,000
2024-07-23	2.100	2.140	2.100	2.120	1.886	15,436,000
2024-07-22	2.110	2.120	2.090	2.100	1.868	5,319,000
2024-07-19	2.130	2.130	2.100	2.120	1.886	13,961,000
2024-07-18	2.130	2.140	2.120	2.140	1.904	10,100,080
2024-07-17	2.140	2.140	2.120	2.120	1.886	8,862,000
2024-07-16	2.140	2.150	2.120	2.140	1.904	10,330,000
2024-07-15	2.130	2.160	2.120	2.150	1.913	11,151,000
2024-07-12	2.100	2.130	2.090	2.130	1.895	13,000,000
2024-07-11	2.090	2.100	2.080	2.090	1.860	4,884,000
2024-07-10	2.080	2.100	2.070	2.080	1.851	4,704,000
2024-07-09	2.090	2.100	2.070	2.080	1.851	8,472,000
2024-07-08	2.110	2.110	2.080	2.090	1.860	8,338,000
2024-07-05	2.150	2.150	2.090	2.110	1.877	12,704,717
2024-07-04	2.150	2.160	2.130	2.140	1.904	7,699,000
2024-07-03	2.150	2.160	2.120	2.150	1.913	19,640,541
2024-07-02	2.100	2.150	2.100	2.140	1.904	27,773,365
2024-06-28	2.070	2.090	2.070	2.090	1.860	11,580,000
2024-06-27	2.080	2.080	2.060	2.070	1.842	5,908,000
2024-06-26	2.080	2.090	2.060	2.080	1.851	6,746,828
2024-06-25	2.070	2.090	2.070	2.080	1.851	4,599,537
2024-06-24	2.070	2.070	2.050	2.070	1.842	5,920,000
2024-06-21	2.080	2.090	2.070	2.070	1.842	4,138,000
2024-06-20	2.080	2.100	2.070	2.080	1.851	9,567,000
2024-06-19	2.060	2.080	2.060	2.070	1.842	3,445,000
2024-06-18	2.050	2.060	2.040	2.050	1.824	3,964,537
2024-06-17	2.080	2.080	2.040	2.040	1.815	6,648,000
2024-06-14	2.070	2.080	2.060	2.070	1.842	6,441,000
2024-06-13	2.220	2.230	2.200	2.230	1.824	10,681,000
2024-06-12	2.250	2.250	2.210	2.220	1.816	13,075,000
2024-06-11	2.240	2.250	2.220	2.250	1.840	17,810,000
2024-06-07	2.210	2.240	2.210	2.240	1.832	7,878,000
2024-06-06	2.240	2.240	2.210	2.210	1.807	8,264,010
2024-06-05	2.260	2.270	2.230	2.230	1.824	7,344,000
2024-06-04	2.260	2.280	2.250	2.260	1.848	5,822,010
2024-06-03	2.270	2.280	2.260	2.270	1.856	8,846,334
2024-05-31	2.240	2.300	2.230	2.260	1.848	26,978,800
2024-05-30	2.280	2.280	2.220	2.240	1.832	13,811,650
2024-05-29	2.300	2.300	2.270	2.270	1.856	6,811,000
2024-05-28	2.330	2.330	2.290	2.300	1.881	25,134,256
2024-05-27	2.310	2.330	2.300	2.330	1.906	11,820,000
2024-05-24	2.310	2.320	2.300	2.310	1.889	13,290,000
2024-05-23	2.340	2.360	2.310	2.320	1.897	12,688,000
2024-05-22	2.330	2.370	2.330	2.350	1.922	20,426,600
2024-05-21	2.390	2.390	2.330	2.330	1.906	25,528,300
2024-05-20	2.360	2.390	2.360	2.380	1.946	22,898,000
2024-05-17	2.350	2.360	2.330	2.360	1.930	19,826,000
2024-05-16	2.310	2.340	2.310	2.340	1.914	35,732,000
2024-05-14	2.320	2.330	2.300	2.300	1.881	9,659,000
2024-05-13	2.320	2.330	2.310	2.320	1.897	19,964,000

← NewerPage 10 of 21 · 1,231 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.