China Zheshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	2.140	2.150	2.120	2.130	1.742	4,862,000
2024-02-07	2.120	2.160	2.120	2.140	1.750	23,529,000
2024-02-06	2.090	2.130	2.090	2.120	1.734	19,212,000
2024-02-05	2.080	2.100	2.060	2.080	1.701	12,533,000
2024-02-02	2.090	2.110	2.070	2.080	1.701	7,286,800
2024-02-01	2.070	2.080	2.060	2.080	1.701	5,456,000
2024-01-31	2.090	2.090	2.060	2.070	1.693	4,438,000
2024-01-30	2.100	2.110	2.070	2.070	1.693	8,629,000
2024-01-29	2.090	2.120	2.090	2.100	1.717	12,678,000
2024-01-26	2.100	2.110	2.080	2.080	1.701	7,297,000
2024-01-25	2.070	2.100	2.060	2.090	1.709	13,365,000
2024-01-24	2.030	2.070	2.020	2.060	1.685	9,162,000
2024-01-23	1.990	2.020	1.990	2.010	1.644	3,691,000
2024-01-22	2.020	2.020	1.990	1.990	1.628	8,102,000
2024-01-19	2.030	2.030	2.000	2.020	1.652	4,449,000
2024-01-18	2.010	2.020	2.000	2.020	1.652	3,601,000
2024-01-17	2.050	2.050	1.990	2.000	1.636	10,497,476
2024-01-16	2.040	2.060	2.030	2.050	1.677	4,469,000
2024-01-15	2.040	2.050	2.020	2.040	1.668	2,795,000
2024-01-12	2.020	2.040	2.020	2.030	1.660	4,546,000
2024-01-11	2.010	2.030	2.010	2.030	1.660	2,804,000
2024-01-10	2.010	2.030	2.010	2.020	1.652	5,356,000
2024-01-09	2.010	2.030	2.000	2.020	1.652	2,795,000
2024-01-08	2.030	2.030	2.000	2.020	1.652	4,842,000
2024-01-05	2.020	2.040	2.010	2.030	1.660	16,296,275
2024-01-04	2.000	2.010	2.000	2.000	1.636	5,995,000
2024-01-03	2.000	2.010	2.000	2.000	1.636	6,413,000
2024-01-02	2.020	2.030	2.000	2.010	1.644	5,820,237
2023-12-29	2.020	2.030	2.010	2.020	1.652	1,599,000
2023-12-28	2.020	2.030	2.000	2.010	1.644	4,513,000
2023-12-27	1.980	2.020	1.970	2.020	1.652	3,982,000
2023-12-22	1.980	2.000	1.970	1.990	1.628	8,258,300
2023-12-21	1.970	2.000	1.970	1.980	1.619	6,648,060
2023-12-20	1.980	2.010	1.970	1.970	1.611	11,070,000
2023-12-19	2.000	2.020	1.980	1.980	1.619	6,729,000
2023-12-18	2.050	2.050	2.010	2.010	1.644	3,038,000
2023-12-15	1.990	2.080	1.990	2.080	1.701	12,484,531
2023-12-14	1.990	2.000	1.980	1.990	1.628	2,997,300
2023-12-13	1.980	1.990	1.970	1.990	1.628	87,953,541
2023-12-12	1.970	1.980	1.960	1.980	1.619	10,615,000
2023-12-11	2.000	2.000	1.960	1.980	1.619	6,881,000
2023-12-08	2.010	2.030	2.000	2.000	1.636	5,722,300
2023-12-07	2.050	2.050	1.990	2.020	1.652	6,601,000
2023-12-06	2.050	2.060	2.030	2.050	1.677	4,537,000
2023-12-05	2.060	2.070	2.040	2.050	1.677	5,722,000
2023-12-04	2.080	2.100	2.070	2.070	1.693	11,803,000
2023-12-01	2.110	2.120	2.070	2.080	1.701	60,156,000
2023-11-30	2.090	2.160	2.080	2.130	1.742	114,167,584
2023-11-29	2.090	2.110	2.070	2.100	1.717	11,937,000
2023-11-28	2.080	2.140	2.070	2.090	1.709	15,610,500
2023-11-27	2.080	2.090	2.060	2.080	1.701	12,422,000
2023-11-24	2.040	2.090	2.030	2.080	1.701	17,964,000
2023-11-23	2.040	2.070	2.010	2.060	1.685	8,198,300
2023-11-22	2.020	2.040	2.000	2.030	1.660	6,542,196
2023-11-21	2.000	2.030	1.970	2.020	1.652	13,840,000
2023-11-20	1.960	2.010	1.950	2.000	1.636	12,891,000
2023-11-17	1.960	1.980	1.950	1.970	1.611	5,262,000
2023-11-16	1.960	1.970	1.950	1.960	1.603	1,555,000
2023-11-15	1.960	1.970	1.950	1.970	1.611	3,244,000
2023-11-14	1.950	1.950	1.940	1.950	1.595	3,802,000

← NewerPage 12 of 21 · 1,229 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.