China Zheshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	3.160	3.180	3.100	3.160	2.307	107,000
2022-02-25	3.160	3.180	3.150	3.160	2.307	19,000
2022-02-24	3.200	3.200	3.150	3.160	2.307	24,000
2022-02-23	3.170	3.180	3.160	3.180	2.322	18,000
2022-02-22	3.200	3.200	3.160	3.180	2.322	62,000
2022-02-21	3.180	3.190	3.170	3.180	2.322	52,000
2022-02-18	3.190	3.190	3.160	3.170	2.314	8,000
2022-02-17	3.180	3.190	3.170	3.190	2.329	72,000
2022-02-16	3.200	3.200	3.170	3.200	2.336	48,000
2022-02-15	3.200	3.210	3.180	3.200	2.336	41,000
2022-02-14	3.200	3.200	3.180	3.180	2.322	52,000
2022-02-11	3.210	3.220	3.190	3.200	2.336	200,000
2022-02-10	3.190	3.210	3.190	3.200	2.336	117,000
2022-02-09	3.180	3.220	3.170	3.170	2.314	720,000
2022-02-08	3.200	3.200	3.170	3.180	2.322	497,000
2022-02-07	3.200	3.200	3.170	3.180	2.322	236,000
2022-02-04	3.190	3.200	3.190	3.190	2.329	40,000
2022-01-31	3.100	3.100	3.100	3.100	2.263	1,000
2022-01-28	3.100	3.130	3.100	3.100	2.263	96,660
2022-01-27	3.150	3.150	3.090	3.100	2.263	79,000
2022-01-26	3.200	3.240	3.190	3.210	2.344	95,000
2022-01-25	3.230	3.260	3.140	3.200	2.336	88,000
2022-01-24	3.240	3.280	3.240	3.260	2.380	43,000
2022-01-21	3.270	3.270	3.240	3.250	2.373	30,000
2022-01-20	3.300	3.310	3.260	3.270	2.387	256,000
2022-01-19	3.300	3.300	3.240	3.260	2.380	126,000
2022-01-18	3.300	3.320	3.260	3.300	2.409	84,000
2022-01-17	3.300	3.300	3.240	3.290	2.402	14,000
2022-01-14	3.300	3.300	3.300	3.300	2.409	0
2022-01-13	3.280	3.310	3.270	3.300	2.409	22,000
2022-01-12	3.330	3.330	3.260	3.280	2.395	93,000
2022-01-11	3.290	3.300	3.250	3.280	2.395	64,000
2022-01-10	3.320	3.320	3.240	3.280	2.395	71,000
2022-01-07	3.270	3.300	3.230	3.290	2.402	57,000
2022-01-06	3.210	3.250	3.210	3.220	2.351	21,000
2022-01-05	3.210	3.260	3.200	3.250	2.373	247,000
2022-01-04	3.210	3.260	3.190	3.250	2.373	139,000
2022-01-03	3.300	3.300	3.300	3.300	2.409	0
2021-12-31	3.300	3.300	3.300	3.300	2.409	0
2021-12-30	3.290	3.320	3.230	3.300	2.409	22,000
2021-12-29	3.280	3.310	3.180	3.290	2.402	28,000
2021-12-28	3.270	3.270	3.210	3.270	2.387	27,000
2021-12-24	3.280	3.280	3.210	3.260	2.380	48,000
2021-12-23	3.230	3.280	3.180	3.280	2.395	42,000
2021-12-22	3.320	3.320	3.220	3.230	2.358	73,000
2021-12-21	3.310	3.310	3.230	3.260	2.380	25,000
2021-12-20	3.290	3.300	3.200	3.290	2.402	42,000
2021-12-17	3.120	3.300	3.100	3.280	2.395	410,339
2021-12-16	3.160	3.190	3.120	3.150	2.300	82,000
2021-12-15	3.180	3.370	3.160	3.170	2.314	164,000
2021-12-14	3.170	3.280	3.160	3.180	2.322	30,000
2021-12-13	3.120	3.240	3.120	3.170	2.314	71,000
2021-12-10	3.190	3.190	3.130	3.170	2.314	80,000
2021-12-09	3.190	3.200	3.120	3.190	2.329	221,000
2021-12-08	3.140	3.190	3.130	3.170	2.314	42,000
2021-12-07	3.130	3.150	3.050	3.130	2.285	106,000
2021-12-06	3.150	3.260	3.110	3.170	2.314	141,000
2021-12-03	3.140	3.230	3.100	3.130	2.285	127,000
2021-12-02	3.200	3.260	3.140	3.140	2.292	193,000
2021-12-01	3.130	3.200	3.120	3.200	2.336	49,000

← NewerPage 20 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.