China Zheshang Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 3.580 | 3.700 | 3.580 | 3.640 | 2.657 | 194,000 |
| 2022-08-23 | 3.450 | 3.650 | 3.450 | 3.650 | 2.665 | 61,000 |
| 2022-08-22 | 3.360 | 3.500 | 3.360 | 3.500 | 2.555 | 262,000 |
| 2022-08-19 | 3.430 | 3.430 | 3.400 | 3.430 | 2.504 | 33,000 |
| 2022-08-18 | 3.420 | 3.450 | 3.320 | 3.450 | 2.519 | 166,000 |
| 2022-08-17 | 3.320 | 3.420 | 3.270 | 3.420 | 2.497 | 262,000 |
| 2022-08-16 | 3.210 | 3.580 | 3.210 | 3.390 | 2.475 | 113,000 |
| 2022-08-15 | 3.220 | 3.260 | 3.220 | 3.260 | 2.380 | 4,000 |
| 2022-08-12 | 3.250 | 3.280 | 3.210 | 3.230 | 2.358 | 41,000 |
| 2022-08-11 | 3.260 | 3.370 | 3.220 | 3.220 | 2.351 | 176,000 |
| 2022-08-10 | 3.270 | 3.350 | 3.270 | 3.340 | 2.438 | 4,000 |
| 2022-08-09 | 3.360 | 3.360 | 3.290 | 3.310 | 2.417 | 57,000 |
| 2022-08-08 | 3.340 | 3.340 | 3.280 | 3.300 | 2.409 | 24,000 |
| 2022-08-05 | 3.200 | 3.300 | 3.200 | 3.300 | 2.409 | 18,000 |
| 2022-08-04 | 3.270 | 3.390 | 3.240 | 3.250 | 2.373 | 460,000 |
| 2022-08-03 | 3.520 | 3.540 | 3.340 | 3.340 | 2.438 | 217,000 |
| 2022-08-02 | 3.630 | 3.670 | 3.530 | 3.560 | 2.599 | 786,000 |
| 2022-08-01 | 3.620 | 3.720 | 3.600 | 3.720 | 2.716 | 260,000 |
| 2022-07-29 | 3.700 | 3.700 | 3.700 | 3.700 | 2.701 | 0 |
| 2022-07-28 | 3.690 | 3.700 | 3.690 | 3.700 | 2.701 | 30,000 |
| 2022-07-27 | 3.650 | 3.700 | 3.650 | 3.700 | 2.701 | 94,000 |
| 2022-07-26 | 3.630 | 3.700 | 3.600 | 3.700 | 2.701 | 66,000 |
| 2022-07-25 | 3.670 | 3.670 | 3.670 | 3.670 | 2.679 | 0 |
| 2022-07-22 | 3.700 | 3.700 | 3.630 | 3.670 | 2.679 | 11,000 |
| 2022-07-21 | 3.880 | 3.880 | 3.670 | 3.720 | 2.716 | 61,000 |
| 2022-07-20 | 3.660 | 3.730 | 3.660 | 3.700 | 2.701 | 62,678 |
| 2022-07-19 | 3.660 | 3.770 | 3.660 | 3.720 | 2.716 | 35,000 |
| 2022-07-18 | 3.750 | 3.790 | 3.700 | 3.750 | 2.738 | 122,000 |
| 2022-07-15 | 3.660 | 3.830 | 3.650 | 3.830 | 2.796 | 147,000 |
| 2022-07-14 | 3.650 | 3.740 | 3.630 | 3.650 | 2.665 | 91,000 |
| 2022-07-13 | 3.690 | 3.730 | 3.690 | 3.720 | 2.716 | 48,000 |
| 2022-07-12 | 3.690 | 3.730 | 3.680 | 3.700 | 2.701 | 70,000 |
| 2022-07-11 | 3.630 | 3.750 | 3.600 | 3.720 | 2.716 | 172,000 |
| 2022-07-08 | 3.640 | 3.700 | 3.620 | 3.670 | 2.679 | 73,000 |
| 2022-07-07 | 3.590 | 3.660 | 3.590 | 3.640 | 2.657 | 102,000 |
| 2022-07-06 | 3.580 | 3.650 | 3.580 | 3.640 | 2.657 | 79,000 |
| 2022-07-05 | 3.590 | 3.640 | 3.590 | 3.640 | 2.657 | 69,000 |
| 2022-07-04 | 3.550 | 3.650 | 3.550 | 3.650 | 2.665 | 64,000 |
| 2022-06-30 | 3.620 | 3.630 | 3.560 | 3.560 | 2.599 | 17,000 |
| 2022-06-29 | 3.610 | 3.610 | 3.610 | 3.610 | 2.636 | 0 |
| 2022-06-28 | 3.600 | 3.630 | 3.570 | 3.610 | 2.636 | 61,794 |
| 2022-06-27 | 3.570 | 3.610 | 3.570 | 3.610 | 2.636 | 8,000 |
| 2022-06-24 | 3.600 | 3.640 | 3.600 | 3.600 | 2.628 | 18,000 |
| 2022-06-23 | 3.590 | 3.650 | 3.580 | 3.650 | 2.665 | 164,000 |
| 2022-06-22 | 3.600 | 3.660 | 3.600 | 3.660 | 2.672 | 41,000 |
| 2022-06-21 | 3.540 | 3.630 | 3.500 | 3.630 | 2.650 | 221,000 |
| 2022-06-20 | 3.540 | 3.570 | 3.540 | 3.540 | 2.584 | 9,000 |
| 2022-06-17 | 3.520 | 3.590 | 3.520 | 3.540 | 2.584 | 119,000 |
| 2022-06-16 | 3.540 | 3.600 | 3.530 | 3.530 | 2.577 | 131,000 |
| 2022-06-15 | 3.610 | 3.610 | 3.580 | 3.580 | 2.614 | 63,000 |
| 2022-06-14 | 3.630 | 3.630 | 3.570 | 3.610 | 2.636 | 9,000 |
| 2022-06-13 | 3.530 | 3.600 | 3.530 | 3.600 | 2.628 | 154,000 |
| 2022-06-10 | 3.610 | 3.610 | 3.560 | 3.600 | 2.628 | 61,000 |
| 2022-06-09 | 3.560 | 3.610 | 3.510 | 3.610 | 2.636 | 216,000 |
| 2022-06-08 | 3.640 | 3.690 | 3.600 | 3.610 | 2.636 | 19,000 |
| 2022-06-07 | 3.450 | 3.610 | 3.430 | 3.610 | 2.636 | 211,000 |
| 2022-06-06 | 3.520 | 3.520 | 3.510 | 3.510 | 2.563 | 3,000 |
| 2022-06-02 | 3.540 | 3.540 | 3.540 | 3.540 | 2.584 | 1,000 |
| 2022-06-01 | 3.540 | 3.560 | 3.470 | 3.470 | 2.533 | 68,000 |
| 2022-05-31 | 3.460 | 3.550 | 3.460 | 3.550 | 2.592 | 23,000 |
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.