Bank of Zhengzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.740	0.750	0.740	0.750	0.736	5,871,370
2024-08-07	0.740	0.750	0.740	0.750	0.736	2,269,000
2024-08-06	0.750	0.750	0.730	0.740	0.726	3,411,000
2024-08-05	0.760	0.760	0.730	0.740	0.726	7,345,000
2024-08-02	0.770	0.770	0.760	0.760	0.746	646,242
2024-08-01	0.770	0.780	0.760	0.760	0.746	2,950,000
2024-07-31	0.760	0.780	0.760	0.770	0.756	6,704,000
2024-07-30	0.760	0.760	0.750	0.760	0.746	1,080,000
2024-07-29	0.750	0.760	0.750	0.760	0.746	561,000
2024-07-26	0.750	0.760	0.740	0.750	0.736	3,552,000
2024-07-25	0.750	0.750	0.740	0.750	0.736	3,967,000
2024-07-24	0.760	0.760	0.750	0.750	0.736	2,056,700
2024-07-23	0.770	0.770	0.750	0.760	0.746	1,546,000
2024-07-22	0.770	0.770	0.760	0.770	0.756	2,236,000
2024-07-19	0.770	0.770	0.750	0.770	0.756	3,424,000
2024-07-18	0.760	0.770	0.750	0.760	0.746	2,964,000
2024-07-17	0.760	0.770	0.750	0.760	0.746	5,214,000
2024-07-16	0.770	0.780	0.760	0.760	0.746	5,647,000
2024-07-15	0.780	0.780	0.770	0.780	0.766	1,678,040
2024-07-12	0.770	0.790	0.770	0.770	0.756	4,715,000
2024-07-11	0.760	0.780	0.760	0.770	0.756	3,645,400
2024-07-10	0.770	0.770	0.750	0.760	0.746	6,472,000
2024-07-09	0.760	0.780	0.750	0.770	0.756	2,431,000
2024-07-08	0.780	0.780	0.760	0.770	0.756	2,955,000
2024-07-05	0.790	0.790	0.770	0.780	0.766	2,428,000
2024-07-04	0.800	0.800	0.780	0.790	0.776	1,500,000
2024-07-03	0.790	0.800	0.780	0.790	0.776	4,777,000
2024-07-02	0.760	0.800	0.760	0.790	0.776	6,049,000
2024-06-28	0.760	0.780	0.760	0.770	0.756	3,618,440
2024-06-27	0.780	0.790	0.760	0.770	0.756	3,222,000
2024-06-26	0.770	0.790	0.770	0.790	0.776	4,408,080
2024-06-25	0.760	0.780	0.760	0.780	0.766	3,531,000
2024-06-24	0.800	0.800	0.760	0.770	0.756	16,970,000
2024-06-21	0.800	0.810	0.800	0.800	0.785	3,534,000
2024-06-20	0.810	0.820	0.800	0.810	0.795	5,466,164
2024-06-19	0.800	0.820	0.790	0.820	0.805	11,654,150
2024-06-18	0.780	0.800	0.780	0.800	0.785	1,756,000
2024-06-17	0.800	0.800	0.780	0.780	0.766	2,976,000
2024-06-14	0.780	0.800	0.780	0.790	0.776	1,835,000
2024-06-13	0.780	0.790	0.780	0.790	0.776	3,075,100
2024-06-12	0.780	0.790	0.770	0.780	0.766	3,110,000
2024-06-11	0.780	0.780	0.770	0.780	0.766	4,114,000
2024-06-07	0.780	0.790	0.770	0.790	0.776	4,196,000
2024-06-06	0.790	0.790	0.770	0.770	0.756	5,715,000
2024-06-05	0.800	0.800	0.770	0.780	0.766	4,576,000
2024-06-04	0.790	0.800	0.790	0.790	0.776	2,447,000
2024-06-03	0.800	0.800	0.790	0.790	0.776	5,445,000
2024-05-31	0.800	0.810	0.790	0.800	0.785	3,247,900
2024-05-30	0.810	0.820	0.790	0.790	0.776	8,299,000
2024-05-29	0.820	0.830	0.800	0.820	0.805	6,259,000
2024-05-28	0.830	0.830	0.820	0.830	0.815	1,587,979
2024-05-27	0.820	0.840	0.820	0.830	0.815	5,400,000
2024-05-24	0.820	0.830	0.810	0.820	0.805	11,823,000
2024-05-23	0.850	0.860	0.820	0.820	0.805	9,668,000
2024-05-22	0.840	0.860	0.840	0.850	0.834	7,428,000
2024-05-21	0.860	0.860	0.830	0.850	0.834	10,613,160
2024-05-20	0.850	0.870	0.850	0.860	0.844	11,499,034
2024-05-17	0.850	0.870	0.840	0.860	0.844	21,393,946
2024-05-16	0.800	0.850	0.800	0.840	0.825	28,005,664
2024-05-14	0.820	0.820	0.800	0.800	0.785	8,145,000

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-02	0.0219 HKD
2020-05-26	0.1202 HKD
2019-05-28	0.1707 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.