Bank of Zhengzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.810	0.820	0.800	0.820	0.805	45,000
2024-02-09	0.800	0.800	0.800	0.800	0.785	18,000
2024-02-08	0.810	0.820	0.810	0.820	0.805	5,685,000
2024-02-07	0.810	0.820	0.800	0.810	0.795	4,394,000
2024-02-06	0.780	0.810	0.770	0.800	0.785	8,087,000
2024-02-05	0.780	0.780	0.760	0.770	0.756	9,597,000
2024-02-02	0.800	0.800	0.770	0.780	0.766	7,755,000
2024-02-01	0.810	0.810	0.790	0.790	0.776	3,406,000
2024-01-31	0.810	0.820	0.790	0.790	0.776	16,041,000
2024-01-30	0.830	0.830	0.800	0.810	0.795	9,913,140
2024-01-29	0.830	0.840	0.820	0.830	0.815	13,721,000
2024-01-26	0.830	0.850	0.820	0.830	0.815	10,304,561
2024-01-25	0.810	0.840	0.800	0.830	0.815	14,670,402
2024-01-24	0.790	0.810	0.780	0.800	0.785	8,902,303
2024-01-23	0.770	0.790	0.760	0.780	0.766	12,535,000
2024-01-22	0.800	0.800	0.760	0.780	0.766	14,105,000
2024-01-19	0.800	0.800	0.790	0.800	0.785	5,277,030
2024-01-18	0.800	0.810	0.790	0.800	0.785	5,252,000
2024-01-17	0.820	0.820	0.790	0.800	0.785	9,519,000
2024-01-16	0.820	0.830	0.810	0.820	0.805	8,854,800
2024-01-15	0.820	0.830	0.810	0.820	0.805	4,920,200
2024-01-12	0.810	0.830	0.810	0.820	0.805	4,769,000
2024-01-11	0.800	0.830	0.800	0.820	0.805	5,178,488
2024-01-10	0.810	0.820	0.800	0.820	0.805	6,297,100
2024-01-09	0.820	0.820	0.810	0.810	0.795	4,769,000
2024-01-08	0.820	0.830	0.810	0.820	0.805	7,454,300
2024-01-05	0.820	0.830	0.810	0.830	0.815	10,788,000
2024-01-04	0.820	0.830	0.810	0.820	0.805	6,261,000
2024-01-03	0.830	0.830	0.820	0.820	0.805	4,636,000
2024-01-02	0.830	0.830	0.810	0.820	0.805	7,478,000
2023-12-29	0.830	0.840	0.810	0.830	0.815	5,538,200
2023-12-28	0.810	0.820	0.810	0.820	0.805	8,325,000
2023-12-27	0.800	0.810	0.790	0.810	0.795	1,948,000
2023-12-22	0.800	0.810	0.790	0.800	0.785	4,643,000
2023-12-21	0.800	0.810	0.790	0.800	0.785	4,141,000
2023-12-20	0.800	0.810	0.800	0.800	0.785	1,466,280
2023-12-19	0.810	0.820	0.800	0.810	0.795	6,467,000
2023-12-18	0.820	0.820	0.810	0.810	0.795	5,464,000
2023-12-15	0.820	0.830	0.810	0.820	0.805	7,106,000
2023-12-14	0.810	0.820	0.810	0.810	0.795	3,572,400
2023-12-13	0.820	0.820	0.810	0.810	0.795	4,037,000
2023-12-12	0.820	0.830	0.810	0.830	0.815	3,168,000
2023-12-11	0.810	0.820	0.800	0.820	0.805	3,712,815
2023-12-08	0.810	0.820	0.800	0.810	0.795	10,540,000
2023-12-07	0.810	0.820	0.800	0.810	0.795	2,753,000
2023-12-06	0.800	0.820	0.800	0.810	0.795	3,566,000
2023-12-05	0.810	0.820	0.800	0.800	0.785	3,980,956
2023-12-04	0.830	0.830	0.800	0.810	0.795	12,881,000
2023-12-01	0.840	0.840	0.820	0.820	0.805	5,135,000
2023-11-30	0.840	0.840	0.820	0.830	0.815	12,391,000
2023-11-29	0.850	0.860	0.830	0.840	0.825	8,046,000
2023-11-28	0.850	0.860	0.840	0.850	0.834	6,628,000
2023-11-27	0.860	0.870	0.840	0.860	0.844	8,288,000
2023-11-24	0.870	0.870	0.850	0.870	0.854	5,128,000
2023-11-23	0.860	0.870	0.850	0.870	0.854	3,255,000
2023-11-22	0.860	0.870	0.850	0.860	0.844	3,424,000
2023-11-21	0.860	0.870	0.850	0.860	0.844	5,831,000
2023-11-20	0.860	0.860	0.850	0.860	0.844	3,105,000
2023-11-17	0.870	0.870	0.850	0.860	0.844	5,321,000
2023-11-16	0.860	0.870	0.860	0.870	0.854	1,916,712

← NewerPage 12 of 21 · 1,233 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.