China Zheshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	3.420	3.420	3.350	3.420	2.497	81,000
2022-05-27	3.450	3.460	3.420	3.420	2.497	57,000
2022-05-26	3.500	3.540	3.460	3.460	2.526	42,000
2022-05-25	3.590	3.590	3.520	3.540	2.584	21,615
2022-05-24	3.530	3.550	3.420	3.550	2.592	196,000
2022-05-23	3.550	3.610	3.440	3.540	2.584	66,000
2022-05-20	3.520	3.550	3.500	3.550	2.592	76,000
2022-05-19	3.520	3.520	3.520	3.520	2.570	1,000
2022-05-18	3.510	3.540	3.500	3.520	2.570	94,000
2022-05-17	3.500	3.510	3.460	3.510	2.563	41,000
2022-05-16	3.430	3.520	3.430	3.480	2.541	85,000
2022-05-13	3.510	3.540	3.480	3.480	2.541	140,000
2022-05-12	3.400	3.500	3.400	3.500	2.555	314,000
2022-05-11	3.350	3.440	3.330	3.400	2.482	5,355,000
2022-05-10	3.290	3.400	3.290	3.400	2.482	16,287,000
2022-05-06	3.330	3.370	3.310	3.370	2.460	10,335,000
2022-05-05	3.300	3.360	3.300	3.360	2.453	735,000
2022-05-04	3.310	3.350	3.310	3.350	2.446	171,000
2022-05-03	3.300	3.350	3.280	3.350	2.446	644,000
2022-04-29	3.330	3.340	3.320	3.340	2.438	220,000
2022-04-28	3.290	3.330	3.290	3.300	2.409	231,000
2022-04-27	3.250	3.290	3.230	3.290	2.402	1,158,000
2022-04-26	3.320	3.320	3.260	3.290	2.402	138,000
2022-04-25	3.280	3.320	3.250	3.320	2.424	848,000
2022-04-22	3.240	3.320	3.160	3.320	2.424	10,150,000
2022-04-21	3.300	3.320	3.290	3.300	2.409	10,413,000
2022-04-20	3.280	3.330	3.280	3.330	2.431	167,000
2022-04-19	3.290	3.330	3.280	3.300	2.409	10,967,000
2022-04-14	3.320	3.330	3.300	3.330	2.431	49,000
2022-04-13	3.320	3.320	3.300	3.320	2.424	32,000
2022-04-12	3.340	3.350	3.300	3.320	2.424	331,000
2022-04-11	3.310	3.340	3.280	3.340	2.438	308,000
2022-04-08	3.300	3.330	3.270	3.330	2.431	517,000
2022-04-07	3.300	3.340	3.280	3.340	2.438	382,000
2022-04-06	3.240	3.350	3.240	3.350	2.446	280,000
2022-04-04	3.340	3.350	3.340	3.350	2.446	6,000
2022-04-01	3.320	3.320	3.320	3.320	2.424	116,000
2022-03-31	3.260	3.300	3.150	3.300	2.409	301,000
2022-03-30	3.230	3.250	3.170	3.250	2.373	1,375,000
2022-03-29	3.180	3.320	3.150	3.300	2.409	279,000
2022-03-28	3.230	3.240	3.090	3.240	2.365	173,000
2022-03-25	3.220	3.270	2.940	3.190	2.329	1,170,000
2022-03-24	3.240	3.250	3.220	3.220	2.351	223,000
2022-03-23	3.250	3.250	3.230	3.250	2.373	44,000
2022-03-22	3.180	3.240	3.180	3.240	2.365	166,000
2022-03-21	3.220	3.250	3.210	3.250	2.373	88,000
2022-03-18	3.200	3.270	3.200	3.250	2.373	348,000
2022-03-17	3.160	3.230	3.110	3.200	2.336	662,000
2022-03-16	3.100	3.190	3.050	3.180	2.322	689,000
2022-03-15	3.010	3.120	2.960	3.120	2.278	815,000
2022-03-14	3.110	3.110	3.070	3.110	2.271	210,000
2022-03-11	3.110	3.130	3.100	3.110	2.271	113,000
2022-03-10	3.120	3.150	3.110	3.110	2.271	109,000
2022-03-09	3.170	3.170	3.100	3.100	2.263	89,000
2022-03-08	3.200	3.240	3.200	3.200	2.336	53,000
2022-03-07	3.180	3.200	3.180	3.200	2.336	43,000
2022-03-04	3.190	3.210	3.130	3.210	2.344	172,000
2022-03-03	3.160	3.210	3.160	3.190	2.329	196,000
2022-03-02	3.160	3.160	3.140	3.160	2.307	47,000
2022-03-01	3.160	3.160	3.160	3.160	2.307	19,000

← NewerPage 19 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.