China Zheshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.290	2.330	2.290	2.330	2.330	6,961,000
2026-07-22	2.310	2.320	2.270	2.290	2.290	7,752,164
2026-07-21	2.340	2.370	2.290	2.310	2.310	6,744,546
2026-07-20	2.280	2.340	2.270	2.330	2.330	8,532,250
2026-07-17	2.260	2.280	2.230	2.270	2.270	4,273,490
2026-07-16	2.260	2.280	2.240	2.250	2.250	5,100,000
2026-07-15	2.240	2.270	2.240	2.270	2.270	4,052,317
2026-07-14	2.210	2.240	2.200	2.240	2.240	2,960,280
2026-07-13	2.190	2.210	2.170	2.210	2.210	6,147,416
2026-07-10	2.180	2.190	2.160	2.180	2.180	3,760,820
2026-07-09	2.180	2.190	2.150	2.160	2.160	4,798,180
2026-07-08	2.160	2.190	2.150	2.180	2.180	5,505,090
2026-07-07	2.200	2.200	2.130	2.140	2.140	6,652,000
2026-07-06	2.180	2.210	2.160	2.180	2.180	6,530,517
2026-07-03	2.160	2.180	2.150	2.160	2.160	3,705,950
2026-07-02	2.140	2.200	2.140	2.150	2.150	6,666,000
2026-06-30	2.140	2.150	2.110	2.120	2.120	9,100,610
2026-06-29	2.160	2.180	2.140	2.150	2.150	7,753,000
2026-06-26	2.210	2.210	2.160	2.160	2.160	6,538,404
2026-06-25	2.230	2.250	2.190	2.200	2.200	7,569,000
2026-06-24	2.280	2.290	2.230	2.230	2.230	8,625,680
2026-06-23	2.260	2.300	2.260	2.300	2.300	5,151,870
2026-06-22	2.300	2.300	2.250	2.280	2.280	13,282,521
2026-06-18	2.330	2.340	2.280	2.320	2.320	17,877,000
2026-06-17	2.410	2.430	2.340	2.340	2.340	6,177,080
2026-06-16	2.450	2.460	2.400	2.410	2.410	8,201,000
2026-06-15	2.450	2.510	2.450	2.450	2.450	9,056,280
2026-06-12	2.530	2.610	2.530	2.580	2.430	14,666,500
2026-06-11	2.540	2.570	2.520	2.540	2.392	6,139,000
2026-06-10	2.500	2.560	2.500	2.550	2.401	6,412,000
2026-06-09	2.530	2.540	2.490	2.510	2.364	13,463,020
2026-06-08	2.530	2.550	2.490	2.540	2.392	7,800,212
2026-06-05	2.510	2.550	2.510	2.540	2.392	8,639,000
2026-06-04	2.520	2.520	2.490	2.500	2.354	7,088,000
2026-06-03	2.500	2.530	2.500	2.520	2.373	10,793,300
2026-06-02	2.470	2.520	2.460	2.500	2.354	10,861,000
2026-06-01	2.410	2.470	2.410	2.450	2.307	5,700,878
2026-05-29	2.400	2.430	2.380	2.420	2.279	6,137,000
2026-05-28	2.410	2.410	2.380	2.380	2.241	8,922,700
2026-05-27	2.410	2.430	2.400	2.400	2.260	6,692,000
2026-05-26	2.410	2.430	2.400	2.410	2.269	5,749,382
2026-05-22	2.410	2.430	2.390	2.400	2.260	6,339,000
2026-05-21	2.420	2.440	2.400	2.400	2.260	6,474,945
2026-05-20	2.440	2.440	2.410	2.420	2.279	5,615,000
2026-05-19	2.450	2.460	2.440	2.450	2.307	2,613,787
2026-05-18	2.470	2.470	2.430	2.430	2.288	6,971,000
2026-05-15	2.450	2.470	2.450	2.460	2.317	8,515,013
2026-05-14	2.490	2.490	2.450	2.450	2.307	5,873,376
2026-05-13	2.500	2.500	2.460	2.470	2.326	8,149,000
2026-05-12	2.480	2.510	2.480	2.500	2.354	5,317,120
2026-05-11	2.480	2.500	2.440	2.500	2.354	17,985,327
2026-05-08	2.480	2.490	2.460	2.480	2.335	4,217,000
2026-05-07	2.480	2.500	2.460	2.490	2.345	10,477,000
2026-05-06	2.480	2.490	2.460	2.480	2.335	10,954,000
2026-05-05	2.460	2.510	2.460	2.500	2.354	3,115,000
2026-05-04	2.460	2.500	2.450	2.500	2.354	4,347,000
2026-04-30	2.470	2.480	2.420	2.440	2.298	23,693,368
2026-04-29	2.450	2.470	2.450	2.460	2.317	5,915,000
2026-04-28	2.440	2.460	2.440	2.450	2.307	2,423,000
2026-04-27	2.450	2.470	2.430	2.450	2.307	4,745,000

← NewerPage 2 of 3 · 125 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.