China Zheshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	2.800	2.800	2.730	2.760	2.599	26,752,250
2025-07-30	2.840	2.850	2.780	2.800	2.637	23,714,000
2025-07-29	2.890	2.890	2.830	2.840	2.674	21,783,000
2025-07-28	2.870	2.940	2.860	2.890	2.721	32,039,000
2025-07-25	2.950	2.960	2.850	2.850	2.684	43,561,000
2025-07-24	2.940	2.960	2.930	2.940	2.769	12,296,000
2025-07-23	2.940	2.980	2.920	2.960	2.787	19,834,248
2025-07-22	2.950	2.960	2.900	2.920	2.750	21,650,000
2025-07-21	2.940	2.960	2.910	2.950	2.778	17,406,000
2025-07-18	2.920	2.940	2.910	2.940	2.769	11,704,010
2025-07-17	2.920	2.930	2.900	2.920	2.750	10,718,000
2025-07-16	2.920	2.930	2.880	2.920	2.750	17,141,250
2025-07-15	2.980	2.990	2.890	2.920	2.750	26,616,000
2025-07-14	2.980	3.020	2.970	2.970	2.797	32,165,000
2025-07-11	3.090	3.100	2.960	2.970	2.797	52,103,600
2025-07-10	3.060	3.140	3.060	3.100	2.919	16,019,800
2025-07-09	3.050	3.090	3.030	3.070	2.891	16,746,000
2025-07-08	3.030	3.080	3.030	3.080	2.900	17,659,000
2025-07-07	3.020	3.030	2.960	3.030	2.853	31,093,000
2025-07-04	3.000	3.050	2.990	3.020	2.844	30,300,000
2025-07-03	3.030	3.040	2.970	2.990	2.816	13,030,000
2025-07-02	2.960	3.050	2.960	3.030	2.853	36,024,400
2025-06-30	2.950	2.970	2.900	2.950	2.778	15,752,000
2025-06-27	2.990	3.020	2.920	2.950	2.778	19,399,000
2025-06-26	2.980	2.990	2.950	2.980	2.806	13,116,000
2025-06-25	3.040	3.040	2.950	3.000	2.825	25,474,000
2025-06-24	3.020	3.080	3.000	3.030	2.853	23,616,000
2025-06-23	2.980	3.030	2.940	3.030	2.853	23,785,000
2025-06-20	2.910	2.980	2.890	2.980	2.806	21,484,000
2025-06-19	3.000	3.010	2.880	2.890	2.721	16,741,000
2025-06-18	2.950	3.000	2.930	3.000	2.825	11,044,205
2025-06-17	2.950	2.980	2.920	2.950	2.778	11,947,240
2025-06-16	3.100	3.100	3.060	3.090	2.749	16,753,000
2025-06-13	3.060	3.110	3.040	3.100	2.758	14,654,000
2025-06-12	3.030	3.100	3.010	3.060	2.723	11,319,600
2025-06-11	3.010	3.030	2.990	3.020	2.687	7,703,000
2025-06-10	2.940	3.010	2.930	2.990	2.660	16,385,900
2025-06-09	2.890	2.940	2.880	2.940	2.616	11,558,000
2025-06-06	2.880	2.910	2.870	2.890	2.571	4,679,000
2025-06-05	2.860	2.910	2.860	2.880	2.562	8,601,000
2025-06-04	2.870	2.890	2.860	2.870	2.554	5,018,062
2025-06-03	2.830	2.910	2.810	2.870	2.554	10,942,000
2025-06-02	2.920	2.920	2.730	2.770	2.465	3,020,000
2025-05-30	2.860	2.900	2.840	2.870	2.554	11,574,862
2025-05-29	2.830	2.860	2.820	2.860	2.545	8,716,000
2025-05-28	2.840	2.840	2.790	2.830	2.518	6,350,000
2025-05-27	2.830	2.840	2.810	2.840	2.527	6,582,000
2025-05-26	2.850	2.850	2.800	2.820	2.509	8,159,000
2025-05-23	2.850	2.890	2.820	2.840	2.527	10,516,500
2025-05-22	2.820	2.860	2.800	2.840	2.527	10,627,600
2025-05-21	2.790	2.830	2.780	2.830	2.518	9,259,538
2025-05-20	2.780	2.810	2.770	2.790	2.482	5,496,000
2025-05-19	2.760	2.790	2.720	2.780	2.473	8,858,927
2025-05-16	2.730	2.770	2.710	2.750	2.447	7,985,000
2025-05-15	2.760	2.780	2.720	2.740	2.438	7,190,492
2025-05-14	2.700	2.780	2.690	2.760	2.456	16,132,116
2025-05-13	2.680	2.690	2.650	2.680	2.385	7,450,000
2025-05-12	2.650	2.680	2.650	2.660	2.367	6,376,000
2025-05-09	2.610	2.660	2.610	2.660	2.367	6,847,000
2025-05-08	2.630	2.640	2.610	2.610	2.322	4,510,000

← NewerPage 6 of 21 · 1,231 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.