China Zheshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.950	1.950	1.940	1.950	1.595	3,802,000
2023-11-13	1.940	1.960	1.930	1.950	1.595	3,437,000
2023-11-10	1.950	1.960	1.940	1.950	1.595	2,580,000
2023-11-09	1.960	1.960	1.940	1.960	1.603	3,462,000
2023-11-08	1.960	1.970	1.950	1.960	1.603	3,406,000
2023-11-07	1.960	1.970	1.950	1.950	1.595	2,810,892
2023-11-06	1.950	2.000	1.950	1.960	1.603	11,334,000
2023-11-03	1.950	1.960	1.940	1.950	1.595	6,447,000
2023-11-02	1.940	1.950	1.940	1.950	1.595	3,405,000
2023-11-01	1.940	1.950	1.930	1.950	1.595	4,387,000
2023-10-31	1.950	1.960	1.940	1.940	1.587	2,849,000
2023-10-30	1.960	1.970	1.940	1.950	1.595	6,259,000
2023-10-27	1.950	1.970	1.950	1.960	1.603	5,773,000
2023-10-26	1.950	1.960	1.940	1.950	1.595	2,915,400
2023-10-25	1.980	1.980	1.950	1.950	1.595	3,907,000
2023-10-24	1.960	1.970	1.940	1.960	1.603	5,007,000
2023-10-20	1.960	1.980	1.950	1.960	1.603	5,014,000
2023-10-19	1.990	1.990	1.950	1.960	1.603	7,700,000
2023-10-18	1.990	2.000	1.980	1.990	1.628	3,289,100
2023-10-17	1.980	2.000	1.970	1.990	1.628	3,581,000
2023-10-16	1.990	2.000	1.960	1.970	1.611	6,574,010
2023-10-13	2.000	2.010	1.980	2.000	1.636	4,233,000
2023-10-12	2.020	2.020	1.980	2.010	1.644	11,917,910
2023-10-11	1.990	2.000	1.950	1.970	1.611	3,457,000
2023-10-10	1.980	2.000	1.970	1.980	1.619	3,301,000
2023-10-09	2.000	2.000	1.970	1.970	1.611	3,929,000
2023-10-06	1.980	2.020	1.980	2.020	1.652	42,000
2023-10-05	1.980	2.000	1.960	1.980	1.619	845,000
2023-10-04	1.990	2.020	1.990	1.990	1.628	219,000
2023-10-03	2.030	2.030	2.000	2.000	1.636	783,000
2023-09-29	2.040	2.050	2.040	2.050	1.677	969,000
2023-09-28	2.030	2.050	2.030	2.050	1.677	2,781,000
2023-09-27	2.030	2.050	2.020	2.040	1.668	3,727,000
2023-09-26	2.040	2.050	2.020	2.040	1.668	4,130,000
2023-09-25	2.050	2.060	2.030	2.040	1.668	5,446,000
2023-09-22	2.030	2.050	2.030	2.050	1.677	6,111,000
2023-09-21	2.040	2.060	2.030	2.050	1.677	4,419,000
2023-09-20	2.040	2.060	2.040	2.050	1.677	6,765,010
2023-09-19	2.040	2.060	2.030	2.050	1.677	4,338,000
2023-09-18	2.030	2.050	2.020	2.040	1.668	3,035,000
2023-09-15	2.030	2.050	2.020	2.050	1.677	6,483,000
2023-09-14	2.010	2.030	2.000	2.020	1.652	5,658,000
2023-09-13	2.020	2.030	2.000	2.010	1.644	4,668,000
2023-09-12	2.050	2.060	2.010	2.020	1.652	17,066,200
2023-09-11	2.070	2.080	2.050	2.060	1.685	12,334,000
2023-09-07	2.090	2.090	2.070	2.080	1.701	7,068,000
2023-09-06	2.090	2.090	2.070	2.090	1.709	11,231,000
2023-09-05	2.120	2.120	2.080	2.100	1.717	10,320,610
2023-09-04	2.120	2.130	2.100	2.110	1.726	36,262,000
2023-08-31	2.140	2.150	2.130	2.140	1.750	3,644,000
2023-08-30	2.160	2.160	2.120	2.150	1.758	8,922,000
2023-08-29	2.140	2.170	2.140	2.160	1.767	5,503,000
2023-08-28	2.180	2.210	2.140	2.150	1.758	6,115,000
2023-08-25	2.130	2.160	2.130	2.150	1.758	7,130,000
2023-08-24	2.140	2.160	2.100	2.150	1.758	10,950,000
2023-08-23	2.130	2.150	2.120	2.120	1.734	8,144,946
2023-08-22	2.120	2.150	2.120	2.150	1.758	8,489,000
2023-08-21	2.200	2.200	2.110	2.120	1.734	15,155,100
2023-08-18	2.220	2.230	2.200	2.200	1.799	11,968,000
2023-08-17	2.220	2.230	2.210	2.220	1.816	29,195,390

← NewerPage 13 of 21 · 1,232 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.