China Zheshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	2.860	2.860	2.800	2.850	2.081	44,000
2022-11-17	2.830	2.890	2.830	2.860	2.088	17,000
2022-11-16	2.860	2.920	2.840	2.840	2.073	131,000
2022-11-15	2.860	2.910	2.850	2.900	2.117	286,000
2022-11-14	2.820	2.850	2.810	2.840	2.073	250,000
2022-11-11	2.830	2.830	2.800	2.810	2.052	163,000
2022-11-10	2.790	2.800	2.760	2.760	2.015	33,000
2022-11-09	2.840	2.840	2.770	2.790	2.037	65,000
2022-11-08	2.820	2.820	2.760	2.810	2.052	55,000
2022-11-07	2.800	2.850	2.740	2.790	2.037	444,000
2022-11-04	2.700	2.850	2.700	2.850	2.081	170,000
2022-11-03	2.670	2.720	2.670	2.700	1.971	22,000
2022-11-02	2.740	2.800	2.700	2.740	2.000	54,000
2022-11-01	2.710	2.750	2.660	2.740	2.000	64,000
2022-10-31	2.700	2.760	2.630	2.710	1.978	47,000
2022-10-28	2.800	2.800	2.700	2.700	1.971	39,000
2022-10-27	2.790	2.820	2.730	2.800	2.044	135,000
2022-10-26	2.780	2.880	2.780	2.780	2.030	237,000
2022-10-25	2.880	2.930	2.770	2.800	2.044	268,000
2022-10-24	2.840	2.890	2.780	2.850	2.081	495,000
2022-10-21	2.950	2.980	2.860	2.890	2.110	178,000
2022-10-20	2.890	2.970	2.830	2.900	2.117	239,000
2022-10-19	2.850	2.910	2.800	2.900	2.117	411,000
2022-10-18	2.950	2.950	2.790	2.900	2.117	372,000
2022-10-17	2.930	2.960	2.600	2.910	2.125	426,000
2022-10-14	2.860	2.910	2.760	2.910	2.125	399,000
2022-10-13	2.870	2.970	2.750	2.870	2.095	151,000
2022-10-12	2.920	2.940	2.820	2.870	2.095	74,000
2022-10-11	2.930	3.020	2.920	2.920	2.132	38,000
2022-10-10	3.060	3.280	2.910	2.910	2.125	2,404,000
2022-10-07	3.200	3.200	3.200	3.200	2.336	0
2022-10-06	3.200	3.200	3.200	3.200	2.336	0
2022-10-05	3.200	3.200	3.200	3.200	2.336	0
2022-10-03	3.200	3.200	3.200	3.200	2.336	0
2022-09-30	3.200	3.200	3.200	3.200	2.336	15,000
2022-09-29	3.120	3.120	3.120	3.120	2.278	1,000
2022-09-28	3.220	3.220	3.050	3.210	2.344	94,000
2022-09-27	3.180	3.480	3.140	3.160	2.307	19,000
2022-09-26	3.150	3.290	3.130	3.250	2.373	38,000
2022-09-23	3.300	3.300	3.300	3.300	2.409	0
2022-09-22	3.220	3.320	3.220	3.300	2.409	10,000
2022-09-21	3.090	3.230	3.090	3.230	2.358	7,000
2022-09-20	3.210	3.250	3.150	3.190	2.329	8,000
2022-09-19	3.140	3.270	3.030	3.130	2.285	2,085,000
2022-09-16	3.330	3.390	3.190	3.190	2.329	131,000
2022-09-15	3.350	3.490	3.260	3.410	2.490	851,000
2022-09-14	3.450	3.450	3.450	3.450	2.519	9,000
2022-09-13	3.500	3.500	3.470	3.490	2.548	4,000
2022-09-09	3.370	3.460	3.370	3.380	2.468	9,000
2022-09-08	3.550	3.580	3.410	3.410	2.490	5,551
2022-09-07	3.520	3.520	3.520	3.520	2.570	0
2022-09-06	3.530	3.540	3.450	3.520	2.570	56,000
2022-09-05	3.550	3.550	3.540	3.540	2.584	14,000
2022-09-02	3.560	3.710	3.560	3.600	2.628	238,000
2022-09-01	3.550	3.700	3.550	3.610	2.636	10,000
2022-08-31	3.560	3.840	3.530	3.800	2.774	121,000
2022-08-30	3.680	3.690	3.590	3.590	2.621	26,000
2022-08-29	3.700	3.700	3.610	3.700	2.701	49,000
2022-08-26	3.630	3.700	3.620	3.690	2.694	157,000
2022-08-25	3.600	3.690	3.600	3.650	2.665	14,000

← NewerPage 17 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.