China Zheshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	2.170	2.200	2.170	2.200	1.957	8,642,000
2024-11-04	2.190	2.190	2.150	2.170	1.931	5,605,000
2024-11-01	2.150	2.190	2.150	2.180	1.940	8,322,000
2024-10-31	2.180	2.190	2.160	2.160	1.922	9,005,853
2024-10-30	2.200	2.200	2.150	2.160	1.922	13,839,853
2024-10-29	2.230	2.240	2.190	2.200	1.957	7,840,000
2024-10-28	2.210	2.230	2.190	2.220	1.975	10,610,000
2024-10-25	2.210	2.230	2.210	2.210	1.966	11,349,600
2024-10-24	2.220	2.230	2.210	2.220	1.975	8,057,000
2024-10-23	2.230	2.240	2.210	2.220	1.975	8,766,000
2024-10-22	2.210	2.240	2.210	2.220	1.975	8,718,667
2024-10-21	2.260	2.260	2.210	2.220	1.975	13,132,000
2024-10-18	2.210	2.260	2.180	2.250	2.002	21,822,000
2024-10-17	2.240	2.280	2.180	2.190	1.949	24,225,500
2024-10-16	2.160	2.250	2.160	2.220	1.975	29,520,600
2024-10-15	2.210	2.240	2.160	2.180	1.940	31,697,000
2024-10-14	2.180	2.250	2.180	2.210	1.966	51,036,000
2024-10-10	2.120	2.200	2.120	2.170	1.931	38,296,000
2024-10-09	2.220	2.230	2.090	2.100	1.868	62,864,700
2024-10-08	2.400	2.470	2.190	2.200	1.957	108,474,700
2024-10-07	2.270	2.360	2.250	2.340	2.082	40,967,611
2024-10-04	2.230	2.270	2.210	2.240	1.993	29,596,610
2024-10-03	2.300	2.300	2.210	2.230	1.984	23,233,000
2024-10-02	2.240	2.270	2.210	2.260	2.011	27,995,463
2024-09-30	2.160	2.220	2.160	2.200	1.957	52,377,463
2024-09-27	2.130	2.160	2.100	2.130	1.895	25,788,000
2024-09-26	2.050	2.120	2.040	2.110	1.877	17,131,798
2024-09-25	2.040	2.090	2.030	2.040	1.815	15,629,000
2024-09-24	1.970	2.030	1.950	2.030	1.806	16,910,000
2024-09-23	1.920	1.970	1.920	1.960	1.744	12,434,000
2024-09-20	1.950	1.980	1.900	1.900	1.691	110,220,000
2024-09-19	1.950	1.960	1.930	1.950	1.735	14,504,300
2024-09-17	1.960	1.980	1.950	1.960	1.744	1,084,000
2024-09-16	1.920	1.980	1.920	1.960	1.744	5,643,000
2024-09-13	1.910	1.940	1.910	1.920	1.708	3,886,000
2024-09-12	1.920	1.940	1.900	1.910	1.699	6,166,000
2024-09-11	1.960	1.960	1.900	1.920	1.708	9,525,000
2024-09-10	1.960	1.970	1.940	1.960	1.744	6,666,000
2024-09-09	1.990	1.990	1.930	1.950	1.735	12,470,000
2024-09-05	1.980	1.990	1.980	1.980	1.762	4,090,000
2024-09-04	2.010	2.010	1.980	1.990	1.771	5,564,000
2024-09-03	2.030	2.040	2.000	2.010	1.788	10,783,000
2024-09-02	2.070	2.070	2.020	2.050	1.824	18,932,000
2024-08-30	2.050	2.080	2.050	2.060	1.833	10,779,007
2024-08-29	2.090	2.090	2.050	2.050	1.824	13,377,000
2024-08-28	2.100	2.100	2.080	2.090	1.860	7,183,000
2024-08-27	2.100	2.110	2.090	2.100	1.868	14,880,000
2024-08-26	2.080	2.100	2.070	2.090	1.860	12,474,000
2024-08-23	2.080	2.090	2.070	2.070	1.842	7,951,794
2024-08-22	2.090	2.090	2.070	2.090	1.860	7,251,000
2024-08-21	2.080	2.090	2.060	2.090	1.860	6,472,000
2024-08-20	2.110	2.110	2.070	2.080	1.851	11,936,000
2024-08-19	2.070	2.120	2.070	2.100	1.868	34,333,000
2024-08-16	2.120	2.140	2.120	2.140	1.904	9,815,000
2024-08-15	2.110	2.120	2.100	2.120	1.886	10,880,000
2024-08-14	2.120	2.130	2.110	2.120	1.886	3,988,000
2024-08-13	2.100	2.120	2.100	2.120	1.886	8,135,000
2024-08-12	2.090	2.100	2.080	2.100	1.868	12,540,000
2024-08-09	2.080	2.090	2.070	2.090	1.860	3,502,000
2024-08-08	2.080	2.080	2.060	2.080	1.851	4,114,000

← NewerPage 9 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.