China Zheshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	2.460	2.480	2.450	2.450	2.307	5,808,000
2026-01-21	2.490	2.510	2.450	2.450	2.307	10,201,000
2026-01-20	2.450	2.490	2.440	2.490	2.345	7,841,528
2026-01-19	2.480	2.500	2.450	2.450	2.307	8,843,000
2026-01-16	2.530	2.540	2.460	2.480	2.335	12,449,682
2026-01-15	2.550	2.570	2.500	2.520	2.373	6,759,000
2026-01-14	2.550	2.570	2.530	2.560	2.411	11,112,000
2026-01-13	2.520	2.560	2.520	2.550	2.401	10,984,000
2026-01-12	2.510	2.530	2.500	2.520	2.373	8,259,000
2026-01-09	2.520	2.520	2.500	2.500	2.354	3,176,000
2026-01-08	2.520	2.520	2.500	2.510	2.364	6,199,966
2026-01-07	2.540	2.540	2.510	2.520	2.373	7,196,000
2026-01-06	2.530	2.550	2.520	2.530	2.382	5,955,000
2026-01-05	2.520	2.540	2.520	2.530	2.382	7,402,000
2026-01-02	2.530	2.530	2.480	2.530	2.382	2,186,000
2025-12-31	2.520	2.520	2.500	2.520	2.373	2,529,000
2025-12-30	2.520	2.530	2.510	2.510	2.364	6,460,000
2025-12-29	2.530	2.540	2.500	2.530	2.382	6,288,100
2025-12-24	2.530	2.540	2.520	2.540	2.392	3,155,262
2025-12-23	2.550	2.560	2.530	2.540	2.392	3,786,000
2025-12-22	2.560	2.560	2.520	2.540	2.392	4,543,050
2025-12-19	2.540	2.550	2.520	2.550	2.401	9,813,025
2025-12-18	2.510	2.530	2.490	2.530	2.382	8,014,000
2025-12-17	2.530	2.530	2.500	2.510	2.364	5,219,010
2025-12-16	2.580	2.580	2.510	2.520	2.373	7,877,000
2025-12-15	2.560	2.580	2.550	2.560	2.411	6,309,000
2025-12-12	2.550	2.570	2.520	2.570	2.420	7,504,000
2025-12-11	2.550	2.550	2.530	2.540	2.392	4,224,000
2025-12-10	2.550	2.550	2.510	2.550	2.401	9,363,000
2025-12-09	2.590	2.590	2.530	2.550	2.401	12,791,000
2025-12-08	2.590	2.590	2.570	2.580	2.430	5,070,000
2025-12-05	2.610	2.610	2.560	2.590	2.439	5,698,000
2025-12-04	2.620	2.620	2.580	2.600	2.448	5,941,000
2025-12-03	2.630	2.630	2.590	2.610	2.458	12,606,000
2025-12-02	2.650	2.660	2.610	2.630	2.477	6,054,229
2025-12-01	2.620	2.650	2.610	2.650	2.495	11,436,000
2025-11-28	2.620	2.630	2.600	2.620	2.467	2,998,000
2025-11-27	2.620	2.640	2.590	2.640	2.486	8,767,000
2025-11-26	2.610	2.640	2.590	2.610	2.458	6,468,102
2025-11-25	2.580	2.610	2.570	2.610	2.458	7,907,025
2025-11-24	2.590	2.600	2.570	2.580	2.430	7,198,000
2025-11-21	2.630	2.640	2.580	2.580	2.430	10,184,335
2025-11-20	2.580	2.660	2.580	2.650	2.495	14,087,335
2025-11-19	2.570	2.600	2.570	2.580	2.430	4,474,000
2025-11-18	2.640	2.640	2.550	2.570	2.420	17,286,000
2025-11-17	2.650	2.650	2.610	2.630	2.477	6,477,000
2025-11-14	2.650	2.670	2.630	2.650	2.495	6,929,112
2025-11-13	2.660	2.670	2.630	2.660	2.505	7,299,000
2025-11-12	2.640	2.660	2.630	2.660	2.505	11,171,844
2025-11-11	2.640	2.650	2.610	2.630	2.477	6,869,000
2025-11-10	2.610	2.640	2.600	2.640	2.486	7,875,000
2025-11-07	2.600	2.610	2.590	2.610	2.458	5,124,010
2025-11-06	2.610	2.610	2.590	2.600	2.448	4,325,000
2025-11-05	2.590	2.600	2.570	2.600	2.448	7,258,720
2025-11-04	2.570	2.600	2.560	2.590	2.439	6,575,534
2025-11-03	2.550	2.570	2.530	2.560	2.411	7,526,367
2025-10-31	2.610	2.610	2.530	2.530	2.382	9,486,000
2025-10-30	2.650	2.650	2.590	2.630	2.477	9,473,583
2025-10-28	2.680	2.680	2.640	2.650	2.495	5,015,216
2025-10-27	2.650	2.680	2.640	2.660	2.505	6,352,220

← NewerPage 4 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.