China Zheshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	2.760	2.780	2.730	2.780	2.030	218,000
2023-02-17	2.780	2.790	2.730	2.750	2.008	232,000
2023-02-16	2.790	2.800	2.740	2.760	2.015	696,000
2023-02-15	2.790	2.800	2.750	2.760	2.015	700,000
2023-02-14	2.770	2.790	2.770	2.770	2.022	455,000
2023-02-13	2.750	2.780	2.750	2.770	2.022	271,000
2023-02-10	2.810	2.810	2.740	2.750	2.008	1,123,000
2023-02-09	2.800	2.810	2.770	2.780	2.030	334,000
2023-02-08	2.780	2.800	2.750	2.760	2.015	433,000
2023-02-07	2.800	2.800	2.770	2.780	2.030	310,000
2023-02-06	2.800	2.800	2.770	2.780	2.030	634,000
2023-02-03	2.820	2.840	2.800	2.800	2.044	605,000
2023-02-02	2.870	2.870	2.820	2.830	2.066	1,015,000
2023-02-01	2.870	2.880	2.820	2.850	2.081	1,097,000
2023-01-31	2.870	2.870	2.840	2.860	2.088	455,000
2023-01-30	2.900	2.910	2.850	2.870	2.095	1,349,000
2023-01-27	2.890	2.950	2.850	2.950	2.154	277,000
2023-01-26	2.930	2.930	2.860	2.910	2.125	142,000
2023-01-20	2.870	2.970	2.870	2.900	2.117	202,352
2023-01-19	2.810	2.920	2.810	2.880	2.103	175,000
2023-01-18	2.800	2.850	2.800	2.820	2.059	884,000
2023-01-17	2.810	2.850	2.800	2.810	2.052	549,000
2023-01-16	2.790	2.820	2.770	2.810	2.052	965,000
2023-01-13	2.800	2.800	2.760	2.800	2.044	144,000
2023-01-12	2.820	2.820	2.760	2.780	2.030	895,000
2023-01-11	2.850	2.850	2.780	2.800	2.044	968,000
2023-01-10	2.860	2.860	2.800	2.810	2.052	808,000
2023-01-09	2.820	2.840	2.800	2.840	2.073	576,000
2023-01-06	2.840	2.840	2.800	2.800	2.044	600,000
2023-01-05	2.840	2.860	2.800	2.820	2.059	909,000
2023-01-04	2.800	2.850	2.790	2.830	2.066	1,307,000
2023-01-03	2.800	2.800	2.730	2.800	2.044	956,000
2022-12-30	2.830	2.830	2.780	2.790	2.037	617,000
2022-12-29	2.830	2.830	2.770	2.810	2.052	575,000
2022-12-28	2.800	2.830	2.760	2.820	2.059	1,480,000
2022-12-23	2.760	2.790	2.700	2.780	2.030	1,684,000
2022-12-22	2.760	2.790	2.730	2.750	2.008	603,000
2022-12-21	2.830	2.830	2.700	2.730	1.993	1,271,000
2022-12-20	2.860	2.900	2.780	2.790	2.037	993,000
2022-12-19	2.890	2.920	2.840	2.850	2.081	485,000
2022-12-16	2.910	2.920	2.850	2.880	2.103	963,000
2022-12-15	2.880	2.940	2.850	2.880	2.103	1,432,000
2022-12-14	2.900	2.990	2.870	2.870	2.095	2,612,000
2022-12-13	2.920	2.920	2.860	2.880	2.103	1,011,000
2022-12-12	3.000	3.000	2.890	2.900	2.117	1,438,000
2022-12-09	2.910	3.080	2.910	2.950	2.154	7,136,000
2022-12-08	2.870	2.930	2.860	2.910	2.125	1,346,000
2022-12-07	2.940	2.970	2.860	2.860	2.088	2,494,000
2022-12-06	2.990	2.990	2.930	2.950	2.154	1,440,000
2022-12-05	2.950	3.020	2.950	2.990	2.183	3,482,016
2022-12-02	2.970	3.000	2.890	2.910	2.125	1,463,508
2022-12-01	3.070	3.070	2.930	2.950	2.154	2,873,000
2022-11-30	3.070	3.210	2.950	2.970	2.168	6,815,000
2022-11-29	3.050	3.560	2.990	3.020	2.205	15,485,000
2022-11-28	3.200	3.210	2.930	2.990	2.183	3,257,000
2022-11-25	2.820	4.030	2.800	3.190	2.329	13,379,000
2022-11-24	2.820	2.820	2.770	2.820	2.059	17,000
2022-11-23	2.780	2.820	2.770	2.820	2.059	12,000
2022-11-22	2.810	2.830	2.800	2.800	2.044	128,000
2022-11-21	2.790	2.830	2.790	2.810	2.052	32,000

← NewerPage 16 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.