China Zheshang Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 3.190 | 3.220 | 3.110 | 3.110 | 2.271 | 31,000 |
| 2021-11-29 | 3.150 | 3.200 | 3.150 | 3.190 | 2.329 | 12,000 |
| 2021-11-26 | 3.180 | 3.200 | 3.180 | 3.190 | 2.329 | 19,000 |
| 2021-11-25 | 3.170 | 3.190 | 3.170 | 3.190 | 2.329 | 22,000 |
| 2021-11-24 | 3.120 | 3.170 | 3.120 | 3.170 | 2.314 | 15,000 |
| 2021-11-23 | 3.170 | 3.190 | 3.150 | 3.160 | 2.307 | 29,000 |
| 2021-11-22 | 3.170 | 3.170 | 3.130 | 3.170 | 2.314 | 14,000 |
| 2021-11-19 | 3.170 | 3.170 | 3.110 | 3.170 | 2.314 | 21,000 |
| 2021-11-18 | 3.140 | 3.180 | 3.100 | 3.160 | 2.307 | 35,000 |
| 2021-11-17 | 3.140 | 3.140 | 3.100 | 3.140 | 2.292 | 15,000 |
| 2021-11-16 | 3.110 | 3.110 | 3.090 | 3.100 | 2.263 | 21,000 |
| 2021-11-15 | 3.130 | 3.130 | 3.070 | 3.110 | 2.271 | 17,000 |
| 2021-11-12 | 3.120 | 3.130 | 3.090 | 3.110 | 2.271 | 16,000 |
| 2021-11-11 | 3.100 | 3.130 | 3.070 | 3.120 | 2.278 | 62,000 |
| 2021-11-10 | 3.040 | 3.110 | 3.040 | 3.110 | 2.271 | 74,000 |
| 2021-11-09 | 3.040 | 3.120 | 3.030 | 3.120 | 2.278 | 65,000 |
| 2021-11-08 | 3.100 | 3.110 | 3.080 | 3.100 | 2.263 | 21,000 |
| 2021-11-05 | 3.030 | 3.080 | 3.000 | 3.080 | 2.249 | 83,000 |
| 2021-11-04 | 3.090 | 3.090 | 3.080 | 3.090 | 2.256 | 30,000 |
| 2021-11-03 | 3.100 | 3.100 | 3.080 | 3.090 | 2.256 | 11,000 |
| 2021-11-02 | 3.080 | 3.120 | 3.060 | 3.120 | 2.278 | 13,000 |
| 2021-11-01 | 3.140 | 3.140 | 3.040 | 3.120 | 2.278 | 35,000 |
| 2021-10-29 | 3.090 | 3.140 | 3.090 | 3.140 | 2.292 | 79,000 |
| 2021-10-28 | 3.040 | 3.100 | 3.010 | 3.090 | 2.256 | 149,000 |
| 2021-10-27 | 3.200 | 3.200 | 2.950 | 3.040 | 2.219 | 503,000 |
| 2021-10-26 | 3.200 | 3.200 | 3.200 | 3.200 | 2.336 | 0 |
| 2021-10-25 | 3.150 | 3.230 | 3.150 | 3.200 | 2.336 | 17,000 |
| 2021-10-22 | 3.220 | 3.220 | 3.170 | 3.220 | 2.351 | 128,000 |
| 2021-10-21 | 3.240 | 3.240 | 3.170 | 3.180 | 2.322 | 102,000 |
← NewerPage 21 of 21 · 1,229 trading days
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.