Bank of Zhengzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.800	0.820	0.800	0.810	0.795	11,497,888
2024-05-10	0.780	0.810	0.770	0.800	0.785	19,272,310
2024-05-09	0.760	0.780	0.760	0.770	0.756	8,948,000
2024-05-08	0.780	0.780	0.760	0.760	0.746	6,319,000
2024-05-07	0.780	0.780	0.770	0.780	0.766	2,418,000
2024-05-06	0.780	0.790	0.770	0.780	0.766	15,719,000
2024-05-03	0.770	0.800	0.770	0.780	0.766	1,761,000
2024-05-02	0.780	0.780	0.760	0.760	0.746	1,530,660
2024-04-30	0.780	0.780	0.760	0.780	0.766	16,394,000
2024-04-29	0.770	0.790	0.760	0.770	0.756	16,291,000
2024-04-26	0.740	0.770	0.740	0.770	0.756	29,736,070
2024-04-25	0.740	0.750	0.740	0.740	0.726	11,270,000
2024-04-24	0.730	0.740	0.730	0.740	0.726	13,189,000
2024-04-23	0.720	0.730	0.720	0.730	0.717	4,910,000
2024-04-22	0.720	0.730	0.710	0.730	0.717	11,216,000
2024-04-19	0.720	0.730	0.710	0.710	0.697	10,234,000
2024-04-18	0.720	0.740	0.710	0.730	0.717	7,661,084
2024-04-17	0.710	0.730	0.710	0.720	0.707	29,043,000
2024-04-16	0.740	0.740	0.700	0.720	0.707	18,835,900
2024-04-15	0.720	0.740	0.720	0.740	0.726	10,614,693
2024-04-12	0.740	0.740	0.720	0.720	0.707	14,490,089
2024-04-11	0.730	0.740	0.730	0.740	0.726	2,880,000
2024-04-10	0.740	0.750	0.730	0.740	0.726	12,067,332
2024-04-09	0.760	0.760	0.730	0.750	0.736	15,446,000
2024-04-08	0.750	0.760	0.740	0.750	0.736	14,778,000
2024-04-05	0.760	0.770	0.730	0.740	0.726	1,318,400
2024-04-03	0.780	0.780	0.760	0.770	0.756	12,769,314
2024-04-02	0.780	0.790	0.770	0.780	0.766	28,792,000
2024-03-28	0.810	0.820	0.800	0.810	0.795	12,234,000
2024-03-27	0.820	0.830	0.800	0.820	0.805	20,325,000
2024-03-26	0.830	0.830	0.810	0.820	0.805	7,529,120
2024-03-25	0.830	0.840	0.820	0.820	0.805	3,505,260
2024-03-22	0.840	0.850	0.820	0.830	0.815	6,326,000
2024-03-21	0.840	0.850	0.830	0.840	0.825	8,518,000
2024-03-20	0.840	0.840	0.830	0.840	0.825	2,832,300
2024-03-19	0.840	0.850	0.830	0.830	0.815	5,623,020
2024-03-18	0.840	0.850	0.840	0.840	0.825	3,352,242
2024-03-15	0.840	0.850	0.830	0.840	0.825	10,914,000
2024-03-14	0.840	0.850	0.830	0.840	0.825	5,391,000
2024-03-13	0.850	0.860	0.840	0.840	0.825	14,195,000
2024-03-12	0.850	0.850	0.840	0.850	0.834	5,457,758
2024-03-11	0.830	0.850	0.830	0.850	0.834	7,842,000
2024-03-08	0.830	0.840	0.820	0.830	0.815	4,809,000
2024-03-07	0.830	0.840	0.820	0.830	0.815	5,167,060
2024-03-06	0.820	0.840	0.820	0.840	0.825	5,402,000
2024-03-05	0.830	0.840	0.820	0.830	0.815	6,253,400
2024-03-04	0.840	0.850	0.830	0.830	0.815	4,638,600
2024-03-01	0.850	0.860	0.830	0.840	0.825	8,181,600
2024-02-29	0.830	0.850	0.830	0.850	0.834	9,713,400
2024-02-28	0.850	0.850	0.820	0.830	0.815	8,983,000
2024-02-27	0.850	0.850	0.840	0.850	0.834	4,253,400
2024-02-26	0.850	0.860	0.840	0.850	0.834	3,197,000
2024-02-23	0.860	0.860	0.850	0.850	0.834	1,431,000
2024-02-22	0.850	0.860	0.840	0.860	0.844	5,774,000
2024-02-21	0.830	0.860	0.830	0.850	0.834	10,231,604
2024-02-20	0.820	0.840	0.810	0.830	0.815	7,134,000
2024-02-19	0.830	0.830	0.810	0.820	0.805	3,881,000
2024-02-16	0.820	0.820	0.810	0.820	0.805	543,000
2024-02-15	0.820	0.820	0.820	0.820	0.805	349,000
2024-02-14	0.810	0.820	0.800	0.820	0.805	45,000

← NewerPage 11 of 21 · 1,229 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.