Bank of Zhengzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.860	0.860	0.850	0.860	0.844	535,000
2023-11-13	0.860	0.870	0.850	0.860	0.844	4,445,000
2023-11-10	0.860	0.870	0.850	0.860	0.844	2,571,000
2023-11-09	0.870	0.870	0.860	0.870	0.854	2,307,000
2023-11-08	0.870	0.870	0.860	0.870	0.854	1,557,000
2023-11-07	0.870	0.880	0.860	0.870	0.854	4,033,467
2023-11-06	0.860	0.880	0.860	0.870	0.854	4,781,000
2023-11-03	0.860	0.870	0.850	0.860	0.844	7,909,000
2023-11-02	0.870	0.870	0.850	0.860	0.844	5,612,750
2023-11-01	0.870	0.880	0.860	0.860	0.844	6,442,000
2023-10-31	0.870	0.880	0.860	0.870	0.854	4,435,000
2023-10-30	0.880	0.890	0.870	0.880	0.864	1,933,000
2023-10-27	0.880	0.890	0.870	0.890	0.874	3,487,000
2023-10-26	0.870	0.880	0.860	0.880	0.864	3,700,000
2023-10-25	0.880	0.890	0.870	0.870	0.854	2,281,662
2023-10-24	0.880	0.880	0.870	0.880	0.864	2,552,797
2023-10-20	0.880	0.890	0.880	0.880	0.864	1,137,000
2023-10-19	0.890	0.900	0.880	0.890	0.874	3,949,000
2023-10-18	0.890	0.900	0.890	0.900	0.883	1,499,000
2023-10-17	0.900	0.900	0.890	0.900	0.883	638,790
2023-10-16	0.900	0.910	0.890	0.900	0.883	1,693,000
2023-10-13	0.910	0.910	0.900	0.910	0.893	1,879,000
2023-10-12	0.910	0.920	0.900	0.910	0.893	5,326,600
2023-10-11	0.900	0.900	0.890	0.900	0.883	2,251,892
2023-10-10	0.890	0.900	0.880	0.900	0.883	2,700,000
2023-10-09	0.890	0.900	0.880	0.890	0.874	2,649,562
2023-10-06	0.890	0.910	0.890	0.890	0.874	383,000
2023-10-05	0.890	0.900	0.870	0.900	0.883	42,000
2023-10-04	0.900	0.900	0.900	0.900	0.883	133
2023-10-03	0.900	0.900	0.870	0.890	0.874	420,700
2023-09-29	0.910	0.910	0.910	0.910	0.893	0
2023-09-28	0.900	0.910	0.900	0.910	0.893	1,522,499
2023-09-27	0.910	0.910	0.900	0.900	0.883	2,963,000
2023-09-26	0.920	0.920	0.900	0.900	0.883	2,085,000
2023-09-25	0.930	0.930	0.910	0.910	0.893	2,310,000
2023-09-22	0.920	0.930	0.910	0.920	0.903	3,136,584
2023-09-21	0.930	0.930	0.910	0.910	0.893	9,449,000
2023-09-20	0.940	0.940	0.920	0.930	0.913	3,414,000
2023-09-19	0.930	0.940	0.920	0.930	0.913	3,068,000
2023-09-18	0.930	0.940	0.920	0.940	0.923	4,405,000
2023-09-15	0.940	0.940	0.930	0.940	0.923	3,702,000
2023-09-14	0.940	0.940	0.920	0.930	0.913	5,254,242
2023-09-13	0.940	0.940	0.930	0.940	0.923	8,417,000
2023-09-12	0.940	0.940	0.930	0.940	0.923	1,911,239
2023-09-11	0.940	0.950	0.930	0.930	0.913	3,090,400
2023-09-07	0.950	0.950	0.940	0.940	0.923	5,594,000
2023-09-06	0.950	0.960	0.940	0.950	0.933	4,933,400
2023-09-05	0.960	0.960	0.940	0.950	0.933	3,278,168
2023-09-04	0.950	0.970	0.950	0.960	0.942	7,927,252
2023-08-31	0.950	0.950	0.940	0.950	0.933	2,104,000
2023-08-30	0.960	0.960	0.940	0.950	0.933	7,353,000
2023-08-29	0.950	0.960	0.940	0.960	0.942	3,830,020
2023-08-28	0.970	0.990	0.940	0.950	0.933	8,802,340
2023-08-25	0.930	0.950	0.930	0.940	0.923	5,863,620
2023-08-24	0.950	0.950	0.930	0.940	0.923	2,574,000
2023-08-23	0.940	0.950	0.930	0.940	0.923	2,755,000
2023-08-22	0.940	0.950	0.930	0.950	0.933	4,148,000
2023-08-21	0.960	0.960	0.930	0.940	0.923	6,299,200
2023-08-18	0.960	0.970	0.950	0.950	0.933	7,028,000
2023-08-17	0.950	0.960	0.940	0.950	0.933	1,929,125

← NewerPage 13 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.