China Zheshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.650	2.680	2.640	2.660	2.505	6,352,220
2025-10-24	2.670	2.680	2.640	2.660	2.505	7,999,000
2025-10-23	2.650	2.680	2.640	2.670	2.514	10,538,943
2025-10-22	2.610	2.650	2.610	2.650	2.495	7,602,417
2025-10-21	2.620	2.640	2.610	2.610	2.458	9,728,000
2025-10-20	2.600	2.630	2.570	2.610	2.458	10,140,000
2025-10-17	2.610	2.630	2.580	2.590	2.439	8,085,776
2025-10-16	2.600	2.630	2.580	2.630	2.477	10,264,000
2025-10-15	2.600	2.610	2.570	2.600	2.448	10,909,429
2025-10-14	2.560	2.620	2.560	2.600	2.448	20,216,137
2025-10-13	2.560	2.560	2.480	2.560	2.411	13,839,601
2025-10-10	2.550	2.600	2.540	2.580	2.430	15,449,233
2025-10-09	2.530	2.580	2.530	2.550	2.401	11,405,600
2025-10-08	2.560	2.560	2.500	2.520	2.373	4,456,000
2025-10-06	2.550	2.560	2.540	2.550	2.401	915,000
2025-10-03	2.560	2.570	2.550	2.550	2.401	1,441,000
2025-10-02	2.580	2.620	2.550	2.580	2.430	3,288,000
2025-09-30	2.600	2.620	2.570	2.580	2.430	4,647,938
2025-09-29	2.590	2.620	2.570	2.610	2.458	5,250,000
2025-09-26	2.570	2.610	2.560	2.600	2.448	8,930,000
2025-09-25	2.620	2.620	2.570	2.580	2.430	5,751,000
2025-09-24	2.630	2.660	2.610	2.610	2.458	3,939,001
2025-09-23	2.640	2.660	2.600	2.640	2.486	5,866,874
2025-09-22	2.660	2.660	2.620	2.630	2.477	10,182,300
2025-09-19	2.650	2.670	2.600	2.660	2.505	20,046,294
2025-09-18	2.710	2.710	2.650	2.650	2.495	8,891,000
2025-09-17	2.740	2.740	2.690	2.700	2.543	9,251,800
2025-09-16	2.760	2.770	2.710	2.720	2.561	11,533,000
2025-09-15	2.780	2.780	2.760	2.770	2.608	10,482,000
2025-09-12	2.800	2.820	2.760	2.780	2.618	8,620,000
2025-09-11	2.790	2.800	2.760	2.800	2.637	9,276,000
2025-09-10	2.730	2.790	2.720	2.780	2.618	10,076,000
2025-09-09	2.750	2.770	2.680	2.730	2.571	22,652,000
2025-09-08	2.740	2.790	2.730	2.740	2.580	14,173,000
2025-09-05	2.750	2.790	2.740	2.740	2.580	63,704,000
2025-09-04	2.750	2.770	2.730	2.760	2.599	22,116,000
2025-09-03	2.740	2.790	2.730	2.750	2.590	23,553,863
2025-09-02	2.690	2.760	2.680	2.720	2.561	26,250,000
2025-09-01	2.690	2.710	2.640	2.680	2.524	26,167,000
2025-08-29	2.740	2.770	2.630	2.670	2.514	48,641,000
2025-08-28	2.770	2.790	2.750	2.780	2.618	13,373,000
2025-08-27	2.840	2.840	2.760	2.770	2.608	16,182,000
2025-08-26	2.870	2.890	2.830	2.840	2.674	14,241,000
2025-08-25	2.820	2.900	2.820	2.880	2.712	25,392,000
2025-08-22	2.820	2.850	2.810	2.830	2.665	12,314,100
2025-08-21	2.810	2.840	2.800	2.830	2.665	14,561,000
2025-08-20	2.770	2.840	2.770	2.820	2.656	10,104,000
2025-08-19	2.790	2.800	2.770	2.790	2.627	11,443,000
2025-08-18	2.780	2.800	2.750	2.770	2.608	15,513,000
2025-08-15	2.800	2.800	2.740	2.780	2.618	20,412,000
2025-08-14	2.800	2.820	2.780	2.790	2.627	14,895,700
2025-08-13	2.800	2.820	2.780	2.800	2.637	13,082,000
2025-08-12	2.760	2.800	2.760	2.790	2.627	6,065,200
2025-08-11	2.770	2.780	2.750	2.770	2.608	9,409,000
2025-08-08	2.780	2.790	2.750	2.780	2.618	10,209,120
2025-08-07	2.770	2.780	2.740	2.780	2.618	8,331,000
2025-08-06	2.790	2.820	2.750	2.760	2.599	15,806,265
2025-08-05	2.730	2.790	2.720	2.780	2.618	15,533,000
2025-08-04	2.700	2.750	2.670	2.730	2.571	15,157,015
2025-08-01	2.760	2.760	2.680	2.700	2.543	18,753,000

← NewerPage 5 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.