China Zheshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.470	2.470	2.440	2.470	2.326	9,258,000
2026-04-23	2.470	2.480	2.460	2.460	2.317	6,086,000
2026-04-22	2.480	2.480	2.450	2.460	2.317	4,877,300
2026-04-21	2.470	2.480	2.450	2.480	2.335	4,786,000
2026-04-20	2.430	2.470	2.420	2.470	2.326	8,912,001
2026-04-17	2.440	2.440	2.420	2.420	2.279	3,001,000
2026-04-16	2.430	2.440	2.420	2.430	2.288	3,317,700
2026-04-15	2.420	2.440	2.410	2.430	2.288	4,973,237
2026-04-14	2.420	2.430	2.410	2.420	2.279	7,565,000
2026-04-13	2.460	2.460	2.410	2.420	2.279	10,447,000
2026-04-10	2.480	2.480	2.440	2.460	2.317	14,917,002
2026-04-09	2.480	2.480	2.450	2.470	2.326	9,136,000
2026-04-08	2.450	2.480	2.450	2.470	2.326	13,016,005
2026-04-02	2.500	2.500	2.440	2.450	2.307	9,863,000
2026-04-01	2.510	2.530	2.480	2.480	2.335	8,943,000
2026-03-31	2.580	2.580	2.470	2.480	2.335	20,072,976
2026-03-30	2.590	2.620	2.580	2.610	2.458	3,761,000
2026-03-27	2.590	2.620	2.570	2.600	2.448	6,868,000
2026-03-26	2.590	2.620	2.550	2.590	2.439	10,107,000
2026-03-25	2.560	2.610	2.560	2.610	2.458	3,641,000
2026-03-24	2.530	2.580	2.530	2.580	2.430	9,011,000
2026-03-23	2.600	2.600	2.490	2.520	2.373	12,902,893
2026-03-20	2.630	2.630	2.570	2.600	2.448	15,770,000
2026-03-19	2.640	2.660	2.580	2.620	2.467	13,548,000
2026-03-18	2.650	2.660	2.630	2.660	2.505	4,535,000
2026-03-17	2.620	2.660	2.620	2.640	2.486	7,238,000
2026-03-16	2.620	2.640	2.600	2.620	2.467	4,241,176
2026-03-13	2.630	2.650	2.620	2.620	2.467	4,248,000
2026-03-12	2.640	2.650	2.620	2.650	2.495	8,546,500
2026-03-11	2.650	2.670	2.630	2.630	2.477	5,412,000
2026-03-10	2.660	2.680	2.640	2.640	2.486	10,009,000
2026-03-09	2.620	2.680	2.620	2.660	2.505	14,388,000
2026-03-06	2.610	2.670	2.610	2.630	2.477	18,052,000
2026-03-05	2.610	2.670	2.610	2.620	2.467	12,729,623
2026-03-04	2.640	2.640	2.580	2.610	2.458	11,556,000
2026-03-03	2.640	2.690	2.600	2.640	2.486	18,352,869
2026-03-02	2.660	2.660	2.590	2.650	2.495	10,592,341
2026-02-27	2.650	2.690	2.630	2.690	2.533	9,618,869
2026-02-26	2.640	2.670	2.630	2.660	2.505	8,352,200
2026-02-25	2.620	2.660	2.620	2.650	2.495	10,378,000
2026-02-24	2.640	2.640	2.600	2.640	2.486	9,123,782
2026-02-23	2.660	2.690	2.630	2.690	2.533	2,864,000
2026-02-20	2.660	2.660	2.600	2.630	2.477	2,655,341
2026-02-16	2.610	2.620	2.590	2.610	2.458	1,740,000
2026-02-13	2.570	2.600	2.570	2.600	2.448	4,961,033
2026-02-12	2.600	2.600	2.560	2.580	2.430	4,112,871
2026-02-11	2.580	2.600	2.570	2.600	2.448	4,668,341
2026-02-10	2.550	2.580	2.550	2.580	2.430	5,782,000
2026-02-09	2.550	2.570	2.530	2.560	2.411	6,044,800
2026-02-06	2.520	2.550	2.510	2.550	2.401	5,215,000
2026-02-05	2.500	2.540	2.500	2.540	2.392	7,330,887
2026-02-04	2.470	2.500	2.470	2.500	2.354	8,256,000
2026-02-03	2.480	2.510	2.470	2.480	2.335	4,081,000
2026-02-02	2.490	2.510	2.470	2.490	2.345	6,550,601
2026-01-30	2.530	2.550	2.500	2.500	2.354	5,620,000
2026-01-29	2.520	2.540	2.510	2.540	2.392	6,578,000
2026-01-28	2.480	2.530	2.480	2.520	2.373	5,426,000
2026-01-27	2.470	2.510	2.470	2.480	2.335	3,549,000
2026-01-26	2.450	2.490	2.450	2.480	2.335	4,805,341
2026-01-23	2.460	2.470	2.450	2.460	2.317	5,247,000

← NewerPage 3 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.