China Zheshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	2.750	2.780	2.720	2.770	2.200	200,000
2023-05-18	2.740	2.800	2.740	2.800	2.224	1,157,000
2023-05-17	2.730	2.750	2.720	2.730	2.168	620,000
2023-05-16	2.970	2.980	2.930	2.960	2.161	770,000
2023-05-15	2.920	2.970	2.910	2.960	2.161	390,000
2023-05-12	2.930	2.940	2.900	2.920	2.132	503,000
2023-05-11	2.930	2.980	2.920	2.930	2.139	1,117,000
2023-05-10	3.070	3.070	2.920	2.950	2.154	1,480,000
2023-05-09	3.140	3.150	3.000	3.000	2.190	6,246,000
2023-05-08	2.920	3.110	2.910	3.080	2.249	6,591,000
2023-05-05	2.870	2.930	2.870	2.900	2.117	2,370,000
2023-05-04	2.820	2.870	2.810	2.870	2.095	1,606,000
2023-05-03	2.800	2.800	2.800	2.800	2.044	0
2023-05-02	2.800	2.800	2.750	2.800	2.044	15,000
2023-04-28	2.820	2.830	2.810	2.810	2.052	383,000
2023-04-27	2.790	2.820	2.780	2.820	2.059	218,000
2023-04-26	2.780	2.820	2.760	2.810	2.052	1,066,000
2023-04-25	2.760	2.770	2.750	2.760	2.015	217,000
2023-04-24	2.770	2.770	2.750	2.760	2.015	461,000
2023-04-21	2.790	2.790	2.760	2.770	2.022	232,000
2023-04-20	2.800	2.800	2.760	2.790	2.037	604,000
2023-04-19	2.810	2.810	2.770	2.800	2.044	585,000
2023-04-18	2.800	2.810	2.780	2.790	2.037	383,000
2023-04-17	2.740	2.810	2.740	2.790	2.037	363,000
2023-04-14	2.790	2.790	2.750	2.770	2.022	696,000
2023-04-13	2.750	2.760	2.740	2.750	2.008	287,000
2023-04-12	2.750	2.760	2.730	2.740	2.000	355,000
2023-04-11	2.720	2.760	2.710	2.740	2.000	510,000
2023-04-06	2.690	2.710	2.680	2.700	1.971	137,000
2023-04-04	2.670	2.690	2.660	2.690	1.964	386,000
2023-04-03	2.680	2.690	2.660	2.680	1.957	210,000
2023-03-31	2.690	2.700	2.670	2.680	1.957	163,000
2023-03-30	2.710	2.710	2.670	2.680	1.957	237,000
2023-03-29	2.700	2.710	2.680	2.680	1.957	243,000
2023-03-28	2.680	2.720	2.680	2.690	1.964	254,000
2023-03-27	2.670	2.700	2.670	2.670	1.949	94,000
2023-03-24	2.690	2.710	2.680	2.690	1.964	56,000
2023-03-23	2.690	2.700	2.660	2.700	1.971	187,000
2023-03-22	2.670	2.700	2.670	2.690	1.964	103,000
2023-03-21	2.650	2.710	2.650	2.670	1.949	60,000
2023-03-20	2.730	2.740	2.660	2.660	1.942	262,000
2023-03-17	2.660	2.710	2.660	2.710	1.978	428,000
2023-03-16	2.670	2.680	2.650	2.660	1.942	241,000
2023-03-15	2.700	2.720	2.670	2.670	1.949	389,000
2023-03-14	2.660	2.700	2.620	2.700	1.971	1,439,000
2023-03-13	2.650	2.700	2.650	2.680	1.957	774,000
2023-03-10	2.700	2.710	2.660	2.670	1.949	707,000
2023-03-09	2.740	2.750	2.710	2.720	1.986	201,000
2023-03-08	2.770	2.770	2.720	2.740	2.000	546,000
2023-03-07	2.760	2.830	2.740	2.770	2.022	2,139,000
2023-03-06	2.790	2.790	2.760	2.760	2.015	228,000
2023-03-03	2.800	2.820	2.760	2.760	2.015	927,000
2023-03-02	2.740	2.820	2.710	2.820	2.059	1,185,000
2023-03-01	2.690	2.740	2.690	2.740	2.000	411,000
2023-02-28	2.690	2.730	2.680	2.700	1.971	274,000
2023-02-27	2.730	2.750	2.690	2.700	1.971	785,000
2023-02-24	2.750	2.770	2.740	2.740	2.000	251,000
2023-02-23	2.760	2.780	2.750	2.770	2.022	204,000
2023-02-22	2.760	2.770	2.740	2.750	2.008	564,253
2023-02-21	2.780	2.780	2.750	2.760	2.015	316,000

← NewerPage 15 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.