China Zheshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	2.610	2.640	2.580	2.620	2.331	6,512,400
2025-05-06	2.580	2.610	2.580	2.590	2.304	4,371,000
2025-05-02	2.650	2.650	2.570	2.580	2.296	1,088,000
2025-04-30	2.620	2.620	2.560	2.620	2.331	12,997,000
2025-04-29	2.630	2.640	2.590	2.610	2.322	7,109,000
2025-04-28	2.610	2.650	2.580	2.630	2.340	9,276,000
2025-04-25	2.590	2.620	2.570	2.610	2.322	13,642,818
2025-04-24	2.580	2.590	2.550	2.580	2.296	5,983,800
2025-04-23	2.540	2.580	2.540	2.570	2.287	10,877,000
2025-04-22	2.510	2.540	2.500	2.530	2.251	8,186,368
2025-04-17	2.510	2.520	2.490	2.510	2.233	4,335,000
2025-04-16	2.520	2.540	2.490	2.510	2.233	6,405,000
2025-04-15	2.500	2.520	2.480	2.520	2.242	5,980,268
2025-04-14	2.490	2.510	2.480	2.500	2.224	6,907,700
2025-04-11	2.450	2.480	2.410	2.480	2.207	12,012,000
2025-04-10	2.450	2.470	2.420	2.430	2.162	19,842,000
2025-04-09	2.410	2.430	2.360	2.430	2.162	17,280,300
2025-04-08	2.430	2.440	2.370	2.420	2.153	22,918,000
2025-04-07	2.520	2.520	2.360	2.370	2.109	31,993,000
2025-04-03	2.620	2.640	2.600	2.630	2.340	9,195,000
2025-04-02	2.560	2.630	2.550	2.630	2.340	13,814,000
2025-04-01	2.570	2.590	2.530	2.560	2.278	11,696,000
2025-03-31	2.520	2.590	2.520	2.570	2.287	22,790,000
2025-03-28	2.550	2.570	2.530	2.560	2.278	8,874,000
2025-03-27	2.550	2.570	2.530	2.560	2.278	12,787,000
2025-03-26	2.570	2.580	2.520	2.560	2.278	12,412,000
2025-03-25	2.580	2.600	2.520	2.570	2.287	14,948,465
2025-03-24	2.560	2.580	2.530	2.580	2.296	14,817,000
2025-03-21	2.550	2.580	2.530	2.570	2.287	27,120,036
2025-03-20	2.560	2.590	2.550	2.570	2.287	27,899,465
2025-03-19	2.530	2.580	2.520	2.560	2.278	18,624,200
2025-03-18	2.470	2.530	2.470	2.530	2.251	21,036,000
2025-03-17	2.420	2.470	2.420	2.460	2.189	13,491,351
2025-03-14	2.390	2.420	2.380	2.420	2.153	10,086,300
2025-03-13	2.380	2.400	2.370	2.380	2.118	6,846,000
2025-03-12	2.380	2.390	2.360	2.380	2.118	13,086,000
2025-03-11	2.360	2.370	2.340	2.360	2.100	7,301,000
2025-03-10	2.350	2.380	2.340	2.360	2.100	7,761,000
2025-03-07	2.380	2.390	2.360	2.370	2.109	10,308,000
2025-03-06	2.390	2.390	2.370	2.380	2.118	6,613,000
2025-03-05	2.350	2.400	2.350	2.380	2.118	10,046,000
2025-03-04	2.350	2.370	2.340	2.370	2.109	6,736,000
2025-03-03	2.380	2.390	2.350	2.350	2.091	9,389,000
2025-02-28	2.370	2.400	2.360	2.380	2.118	27,648,000
2025-02-27	2.380	2.390	2.360	2.390	2.127	6,590,000
2025-02-26	2.340	2.380	2.330	2.380	2.118	20,425,500
2025-02-25	2.330	2.340	2.310	2.340	2.082	15,606,000
2025-02-24	2.310	2.340	2.310	2.340	2.082	23,261,000
2025-02-21	2.340	2.350	2.310	2.320	2.064	16,167,000
2025-02-20	2.340	2.360	2.320	2.340	2.082	19,848,100
2025-02-19	2.340	2.350	2.320	2.330	2.073	12,239,000
2025-02-18	2.300	2.350	2.290	2.330	2.073	20,302,000
2025-02-17	2.270	2.310	2.270	2.290	2.038	18,735,000
2025-02-14	2.260	2.270	2.240	2.270	2.020	17,845,000
2025-02-13	2.270	2.280	2.240	2.260	2.011	20,570,000
2025-02-12	2.230	2.270	2.230	2.260	2.011	18,073,000
2025-02-11	2.220	2.240	2.210	2.220	1.975	8,947,400
2025-02-10	2.210	2.230	2.210	2.210	1.966	10,676,000
2025-02-07	2.240	2.240	2.210	2.210	1.966	14,233,000
2025-02-06	2.240	2.250	2.220	2.240	1.993	7,537,000

← NewerPage 7 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.