China Zheshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	2.230	2.250	2.220	2.240	1.993	14,450,000
2025-02-04	2.200	2.250	2.200	2.230	1.984	1,953,000
2025-02-03	2.270	2.270	2.190	2.240	1.993	6,949,000
2025-01-28	2.250	2.250	2.230	2.250	2.002	767,000
2025-01-27	2.200	2.250	2.200	2.250	2.002	28,249,000
2025-01-24	2.190	2.200	2.180	2.200	1.957	6,699,000
2025-01-23	2.160	2.200	2.160	2.190	1.949	22,238,000
2025-01-22	2.180	2.190	2.150	2.160	1.922	12,982,720
2025-01-21	2.170	2.190	2.160	2.190	1.949	10,158,000
2025-01-20	2.160	2.180	2.160	2.170	1.931	14,089,500
2025-01-17	2.170	2.170	2.140	2.150	1.913	10,064,000
2025-01-16	2.150	2.170	2.150	2.160	1.922	15,436,000
2025-01-15	2.130	2.160	2.130	2.150	1.913	12,434,000
2025-01-14	2.120	2.150	2.120	2.130	1.895	10,961,561
2025-01-13	2.130	2.130	2.100	2.110	1.877	15,207,561
2025-01-10	2.160	2.160	2.120	2.130	1.895	15,039,000
2025-01-09	2.160	2.160	2.130	2.150	1.913	8,429,000
2025-01-08	2.160	2.160	2.130	2.140	1.904	15,991,000
2025-01-07	2.160	2.160	2.140	2.150	1.913	7,645,000
2025-01-06	2.160	2.170	2.140	2.150	1.913	12,685,880
2025-01-03	2.170	2.180	2.150	2.150	1.913	17,933,000
2025-01-02	2.200	2.210	2.150	2.160	1.922	25,362,880
2024-12-31	2.210	2.220	2.200	2.220	1.975	15,096,000
2024-12-30	2.200	2.210	2.190	2.210	1.966	33,596,000
2024-12-27	2.190	2.210	2.180	2.190	1.949	18,468,000
2024-12-24	2.170	2.190	2.160	2.190	1.949	14,387,000
2024-12-23	2.150	2.170	2.150	2.170	1.931	20,628,000
2024-12-20	2.160	2.160	2.140	2.140	1.904	19,644,633
2024-12-19	2.150	2.160	2.140	2.150	1.913	9,000,000
2024-12-18	2.130	2.160	2.130	2.160	1.922	15,842,000
2024-12-17	2.140	2.160	2.120	2.130	1.895	11,496,000
2024-12-16	2.150	2.160	2.130	2.140	1.904	17,836,000
2024-12-13	2.190	2.190	2.140	2.150	1.913	31,121,000
2024-12-12	2.180	2.210	2.180	2.200	1.957	26,682,000
2024-12-11	2.180	2.200	2.170	2.180	1.940	12,148,000
2024-12-10	2.260	2.270	2.180	2.180	1.940	27,814,000
2024-12-09	2.190	2.220	2.170	2.220	1.975	28,242,000
2024-12-06	2.180	2.210	2.170	2.190	1.949	18,823,000
2024-12-05	2.170	2.190	2.160	2.180	1.940	15,025,000
2024-12-04	2.180	2.190	2.160	2.170	1.931	7,214,000
2024-12-03	2.160	2.180	2.160	2.180	1.940	7,605,000
2024-12-02	2.150	2.170	2.150	2.160	1.922	9,556,000
2024-11-29	2.150	2.160	2.140	2.150	1.913	9,294,000
2024-11-28	2.140	2.150	2.130	2.140	1.904	4,150,000
2024-11-27	2.130	2.150	2.110	2.140	1.904	3,978,000
2024-11-26	2.130	2.150	2.130	2.130	1.895	4,079,400
2024-11-25	2.140	2.150	2.120	2.130	1.895	5,440,000
2024-11-22	2.170	2.170	2.110	2.130	1.895	14,106,000
2024-11-21	2.190	2.200	2.170	2.170	1.931	4,329,000
2024-11-20	2.180	2.210	2.180	2.190	1.949	4,734,000
2024-11-19	2.200	2.230	2.180	2.190	1.949	13,058,000
2024-11-18	2.140	2.220	2.140	2.190	1.949	22,464,255
2024-11-15	2.140	2.160	2.120	2.140	1.904	7,940,000
2024-11-14	2.150	2.170	2.130	2.140	1.904	6,340,000
2024-11-13	2.150	2.170	2.140	2.150	1.913	7,252,000
2024-11-12	2.180	2.190	2.140	2.160	1.922	12,593,650
2024-11-11	2.200	2.200	2.170	2.180	1.940	11,045,000
2024-11-08	2.230	2.240	2.200	2.210	1.966	13,791,000
2024-11-07	2.190	2.230	2.180	2.230	1.984	38,438,000
2024-11-06	2.200	2.210	2.180	2.200	1.957	9,540,000

← NewerPage 8 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.