China Zheshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	2.220	2.230	2.200	2.230	1.824	89,295,000
2023-08-15	2.210	2.230	2.200	2.220	1.816	41,595,710
2023-08-14	2.230	2.240	2.210	2.230	1.824	39,489,000
2023-08-11	2.220	2.250	2.220	2.230	1.824	80,833,000
2023-08-10	2.220	2.230	2.210	2.210	1.807	67,662,000
2023-08-09	2.200	2.230	2.190	2.220	1.816	69,874,000
2023-08-08	2.190	2.220	2.180	2.200	1.799	31,956,000
2023-08-07	2.230	2.230	2.180	2.190	1.791	81,627,313
2023-08-04	2.250	2.250	2.220	2.220	1.816	69,873,300
2023-08-03	2.260	2.270	2.230	2.240	1.832	89,554,000
2023-08-02	2.260	2.280	2.240	2.260	1.848	58,585,000
2023-08-01	2.290	2.290	2.240	2.250	1.840	219,782,470
2023-07-31	2.370	2.410	2.280	2.290	1.873	93,978,792
2023-07-28	2.260	2.390	2.260	2.350	1.922	45,650,566
2023-07-27	2.400	2.430	2.320	2.320	1.897	46,175,760
2023-07-26	2.600	2.660	2.550	2.580	2.110	3,247,400
2023-07-25	2.580	2.900	2.580	2.620	2.143	11,401,000
2023-07-24	2.460	2.620	2.460	2.580	2.110	3,299,000
2023-07-21	2.420	2.450	2.420	2.450	2.004	643,000
2023-07-20	2.440	2.460	2.410	2.440	1.996	259,000
2023-07-19	2.410	2.440	2.410	2.420	1.979	350,000
2023-07-18	2.520	2.520	2.380	2.380	1.946	1,930,000
2023-07-14	2.510	2.520	2.480	2.520	2.061	1,555,000
2023-07-13	2.500	2.520	2.460	2.520	2.061	2,323,000
2023-07-12	2.450	2.510	2.410	2.510	2.053	2,692,000
2023-07-11	2.410	2.520	2.360	2.520	2.061	5,437,000
2023-07-10	2.440	2.450	2.380	2.420	1.979	1,119,000
2023-07-07	2.490	2.490	2.430	2.440	1.996	733,000
2023-07-06	2.550	2.550	2.490	2.500	2.045	186,010
2023-07-05	2.590	2.590	2.470	2.530	2.069	722,000
2023-07-04	2.560	2.570	2.540	2.560	2.094	252,000
2023-07-03	2.560	2.590	2.550	2.580	2.110	693,000
2023-06-30	2.540	2.570	2.490	2.570	2.102	629,000
2023-06-29	2.530	2.540	2.460	2.480	2.028	560,000
2023-06-28	2.490	2.540	2.490	2.540	2.077	269,000
2023-06-27	2.480	2.560	2.450	2.540	2.077	598,000
2023-06-26	2.490	2.500	2.460	2.490	2.036	125,000
2023-06-23	2.560	2.570	2.500	2.550	2.025	534,890
2023-06-21	2.520	2.540	2.510	2.520	2.001	371,250
2023-06-20	2.540	2.590	2.520	2.550	2.025	699,070
2023-06-19	2.550	2.570	2.540	2.540	2.017	556,030
2023-06-16	2.490	2.600	2.480	2.600	2.065	2,149,000
2023-06-15	2.520	2.520	2.480	2.500	1.985	482,030
2023-06-14	2.500	2.510	2.490	2.500	1.985	903,020
2023-06-13	2.510	2.530	2.470	2.500	1.985	728,140
2023-06-12	2.600	2.600	2.500	2.510	1.993	1,798,400
2023-06-09	2.620	2.640	2.600	2.630	2.089	566,000
2023-06-08	2.610	2.620	2.590	2.610	2.073	279,000
2023-06-07	2.590	2.630	2.580	2.600	2.065	464,000
2023-06-06	2.610	2.610	2.590	2.590	2.057	292,000
2023-06-05	2.590	2.620	2.580	2.600	2.065	363,000
2023-06-02	2.630	2.650	2.590	2.610	2.073	525,000
2023-06-01	2.610	2.650	2.570	2.630	2.089	350,000
2023-05-31	2.610	2.620	2.600	2.620	2.081	328,000
2023-05-30	2.630	2.650	2.610	2.620	2.081	96,000
2023-05-29	2.660	2.660	2.610	2.640	2.097	190,000
2023-05-25	2.630	2.690	2.630	2.660	2.112	257,000
2023-05-24	2.740	2.740	2.660	2.660	2.112	104,000
2023-05-23	2.690	2.760	2.690	2.700	2.144	235,000
2023-05-22	2.770	2.770	2.730	2.760	2.192	92,000

← NewerPage 14 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.