Bank of Zhengzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.950	0.960	0.940	0.950	0.933	1,929,125
2023-08-16	0.950	0.960	0.940	0.960	0.942	2,828,000
2023-08-15	0.950	0.960	0.950	0.960	0.942	2,574,000
2023-08-14	0.960	0.960	0.940	0.950	0.933	5,154,000
2023-08-11	0.970	0.970	0.960	0.960	0.942	3,595,000
2023-08-10	0.970	0.980	0.970	0.970	0.952	4,230,310
2023-08-09	0.970	0.980	0.970	0.980	0.962	1,267,000
2023-08-08	0.980	0.990	0.970	0.980	0.962	5,370,000
2023-08-07	1.000	1.000	0.980	0.990	0.972	6,866,000
2023-08-04	1.010	1.020	0.990	1.010	0.991	12,100,000
2023-08-03	0.990	1.010	0.990	1.000	0.982	6,153,000
2023-08-02	1.000	1.000	0.990	0.990	0.972	2,415,125
2023-08-01	1.010	1.020	0.990	1.010	0.991	7,187,157
2023-07-31	1.000	1.020	1.000	1.010	0.991	13,715,000
2023-07-28	0.970	1.010	0.970	1.000	0.982	15,520,007
2023-07-27	0.960	0.990	0.960	0.980	0.962	14,214,160
2023-07-26	0.960	0.970	0.960	0.970	0.952	1,683,000
2023-07-25	0.950	0.970	0.950	0.970	0.952	5,980,000
2023-07-24	0.950	0.960	0.940	0.950	0.933	3,217,000
2023-07-21	0.950	0.960	0.950	0.950	0.933	3,041,100
2023-07-20	0.950	0.960	0.940	0.950	0.933	2,775,000
2023-07-19	0.960	0.960	0.950	0.960	0.942	3,433,000
2023-07-18	0.960	0.960	0.950	0.960	0.942	2,838,040
2023-07-14	0.960	0.960	0.950	0.960	0.942	1,084,104
2023-07-13	0.950	0.960	0.950	0.960	0.942	1,395,000
2023-07-12	0.960	0.960	0.940	0.940	0.923	2,549,200
2023-07-11	0.950	0.960	0.950	0.960	0.942	527,742
2023-07-10	0.960	0.960	0.950	0.950	0.933	473,000
2023-07-07	0.950	0.960	0.940	0.950	0.933	2,915,520
2023-07-06	0.970	0.970	0.940	0.950	0.933	8,869,740
2023-07-05	0.970	0.970	0.960	0.970	0.952	6,441,500
2023-07-04	0.970	0.980	0.960	0.960	0.942	5,980,704
2023-07-03	0.970	0.980	0.970	0.980	0.962	2,291,527
2023-06-30	0.970	0.980	0.960	0.970	0.952	1,872,000
2023-06-29	0.970	0.970	0.960	0.970	0.952	984,840
2023-06-28	0.970	0.980	0.960	0.980	0.962	1,196,000
2023-06-27	0.960	0.970	0.950	0.960	0.942	2,917,000
2023-06-26	0.960	0.960	0.950	0.960	0.942	1,758,000
2023-06-23	0.980	0.980	0.950	0.960	0.942	48,000
2023-06-21	0.970	0.980	0.970	0.980	0.962	1,212,000
2023-06-20	0.980	0.990	0.970	0.980	0.962	3,228,400
2023-06-19	1.070	1.080	1.060	1.070	0.955	3,124,000
2023-06-16	1.070	1.080	1.070	1.070	0.955	5,825,000
2023-06-15	1.070	1.080	1.070	1.070	0.955	2,549,000
2023-06-14	1.070	1.080	1.060	1.070	0.955	5,241,000
2023-06-13	1.070	1.080	1.060	1.080	0.964	2,427,000
2023-06-12	1.070	1.080	1.060	1.070	0.955	3,294,000
2023-06-09	1.070	1.080	1.060	1.070	0.955	1,313,000
2023-06-08	1.070	1.080	1.060	1.070	0.955	3,566,000
2023-06-07	1.070	1.070	1.060	1.060	0.946	1,012,840
2023-06-06	1.080	1.080	1.050	1.070	0.955	3,932,520
2023-06-05	1.070	1.080	1.060	1.070	0.955	2,406,000
2023-06-02	1.060	1.080	1.060	1.070	0.955	2,546,000
2023-06-01	1.050	1.060	1.040	1.060	0.946	8,604,000
2023-05-31	1.070	1.070	1.040	1.050	0.937	6,568,000
2023-05-30	1.060	1.070	1.060	1.060	0.946	994,000
2023-05-29	1.070	1.070	1.060	1.060	0.946	3,415,000
2023-05-25	1.070	1.070	1.060	1.070	0.955	3,764,310
2023-05-24	1.090	1.090	1.070	1.070	0.955	4,131,000
2023-05-23	1.110	1.110	1.080	1.090	0.973	3,086,000

← NewerPage 14 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.