China Zheshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	2.290	2.330	2.280	2.310	1.889	46,145,000
2024-05-09	2.280	2.290	2.280	2.290	1.873	5,795,056
2024-05-08	2.270	2.290	2.270	2.270	1.856	12,842,900
2024-05-07	2.270	2.280	2.260	2.270	1.856	9,261,000
2024-05-06	2.280	2.280	2.260	2.260	1.848	6,029,000
2024-05-03	2.240	2.300	2.240	2.270	1.856	1,925,000
2024-05-02	2.260	2.300	2.240	2.270	1.856	4,815,000
2024-04-30	2.230	2.270	2.230	2.260	1.848	18,703,000
2024-04-29	2.210	2.230	2.200	2.230	1.824	7,341,000
2024-04-26	2.220	2.230	2.210	2.210	1.807	4,440,000
2024-04-25	2.200	2.230	2.200	2.220	1.816	2,340,800
2024-04-24	2.200	2.220	2.200	2.210	1.807	1,048,852
2024-04-23	2.230	2.230	2.210	2.210	1.807	1,557,000
2024-04-22	2.210	2.240	2.210	2.230	1.824	2,664,000
2024-04-19	2.200	2.220	2.200	2.210	1.807	1,275,000
2024-04-18	2.200	2.240	2.190	2.200	1.799	3,192,000
2024-04-17	2.180	2.200	2.150	2.190	1.791	1,727,000
2024-04-16	2.210	2.220	2.170	2.170	1.775	4,006,924
2024-04-15	2.200	2.230	2.190	2.210	1.807	3,050,232
2024-04-12	2.230	2.240	2.200	2.200	1.799	2,439,914
2024-04-11	2.230	2.260	2.220	2.240	1.832	12,651,200
2024-04-10	2.230	2.240	2.220	2.220	1.816	6,391,000
2024-04-09	2.210	2.230	2.200	2.220	1.816	10,245,889
2024-04-08	2.160	2.230	2.120	2.220	1.816	46,617,000
2024-04-05	2.200	2.200	2.110	2.120	1.734	3,161,000
2024-04-03	2.230	2.240	2.200	2.200	1.799	11,255,000
2024-04-02	2.240	2.260	2.220	2.230	1.824	118,558,106
2024-03-28	2.240	2.300	2.210	2.290	1.873	21,558,000
2024-03-27	2.240	2.250	2.230	2.240	1.832	7,208,000
2024-03-26	2.250	2.260	2.230	2.250	1.840	10,184,794
2024-03-25	2.220	2.260	2.220	2.230	1.824	61,663,000
2024-03-22	2.230	2.240	2.220	2.220	1.816	9,889,000
2024-03-21	2.230	2.240	2.220	2.230	1.824	8,682,000
2024-03-20	2.220	2.230	2.200	2.230	1.824	6,667,000
2024-03-19	2.210	2.230	2.200	2.220	1.816	4,778,700
2024-03-18	2.220	2.220	2.200	2.210	1.807	6,276,070
2024-03-15	2.220	2.230	2.210	2.220	1.816	7,162,000
2024-03-14	2.200	2.230	2.180	2.220	1.816	57,765,000
2024-03-13	2.210	2.230	2.200	2.200	1.799	74,899,200
2024-03-12	2.200	2.230	2.200	2.220	1.816	14,456,000
2024-03-11	2.190	2.200	2.180	2.200	1.799	13,690,000
2024-03-08	2.180	2.200	2.180	2.180	1.783	5,264,400
2024-03-07	2.160	2.180	2.160	2.180	1.783	7,190,000
2024-03-06	2.160	2.180	2.160	2.160	1.767	9,340,600
2024-03-05	2.160	2.180	2.150	2.160	1.767	3,497,695
2024-03-04	2.170	2.180	2.150	2.160	1.767	2,763,000
2024-03-01	2.160	2.180	2.160	2.170	1.775	2,785,000
2024-02-29	2.150	2.180	2.150	2.160	1.767	2,917,000
2024-02-28	2.170	2.170	2.140	2.160	1.767	6,860,000
2024-02-27	2.170	2.170	2.150	2.160	1.767	4,521,000
2024-02-26	2.180	2.200	2.160	2.170	1.775	9,861,464
2024-02-23	2.190	2.210	2.170	2.180	1.783	12,424,000
2024-02-22	2.180	2.180	2.160	2.170	1.775	12,279,000
2024-02-21	2.130	2.200	2.130	2.170	1.775	21,916,000
2024-02-20	2.110	2.140	2.100	2.130	1.742	13,188,000
2024-02-19	2.110	2.140	2.090	2.110	1.726	14,825,000
2024-02-16	2.090	2.170	2.060	2.090	1.709	19,440,000
2024-02-15	2.100	2.100	2.040	2.060	1.685	550,000
2024-02-14	2.100	2.100	2.040	2.060	1.685	291,000
2024-02-09	2.130	2.150	2.090	2.090	1.709	183,000

← NewerPage 11 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.