Bank of Zhengzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	1.110	1.110	1.100	1.100	0.982	3,643,500
2023-05-19	1.110	1.110	1.100	1.110	0.991	4,310,000
2023-05-18	1.120	1.120	1.110	1.120	1.000	3,392,000
2023-05-17	1.120	1.120	1.100	1.110	0.991	3,998,000
2023-05-16	1.120	1.130	1.110	1.120	1.000	5,275,000
2023-05-15	1.130	1.130	1.090	1.120	1.000	7,262,000
2023-05-12	1.150	1.150	1.120	1.120	1.000	8,066,000
2023-05-11	1.150	1.150	1.130	1.140	1.017	6,725,380
2023-05-10	1.160	1.160	1.130	1.140	1.017	8,527,000
2023-05-09	1.150	1.170	1.130	1.160	1.035	21,384,000
2023-05-08	1.120	1.160	1.120	1.150	1.026	31,166,840
2023-05-05	1.120	1.120	1.110	1.120	1.000	7,392,000
2023-05-04	1.080	1.120	1.080	1.110	0.991	10,353,970
2023-05-03	1.080	1.080	1.060	1.070	0.955	67,000
2023-05-02	1.080	1.120	1.080	1.080	0.964	155,000
2023-04-28	1.070	1.090	1.070	1.080	0.964	6,180,000
2023-04-27	1.060	1.070	1.060	1.060	0.946	540,000
2023-04-26	1.060	1.070	1.050	1.070	0.955	1,294,000
2023-04-25	1.070	1.080	1.050	1.050	0.937	3,026,000
2023-04-24	1.070	1.080	1.060	1.060	0.946	2,482,000
2023-04-21	1.080	1.090	1.060	1.070	0.955	3,311,000
2023-04-20	1.090	1.090	1.080	1.080	0.964	1,414,260
2023-04-19	1.080	1.090	1.080	1.080	0.964	3,629,000
2023-04-18	1.070	1.090	1.070	1.090	0.973	6,107,000
2023-04-17	1.060	1.080	1.060	1.070	0.955	5,669,000
2023-04-14	1.050	1.070	1.050	1.050	0.937	6,990,000
2023-04-13	1.050	1.060	1.050	1.050	0.937	4,872,300
2023-04-12	1.050	1.060	1.050	1.050	0.937	1,425,000
2023-04-11	1.050	1.060	1.050	1.050	0.937	2,751,000
2023-04-06	1.050	1.050	1.040	1.040	0.928	4,887,000
2023-04-04	1.050	1.050	1.040	1.050	0.937	4,208,120
2023-04-03	1.050	1.060	1.040	1.060	0.946	8,996,000
2023-03-31	1.050	1.060	1.030	1.050	0.937	39,070,100
2023-03-30	1.110	1.120	1.100	1.110	0.991	4,384,000
2023-03-29	1.110	1.120	1.100	1.110	0.991	3,093,000
2023-03-28	1.110	1.110	1.100	1.100	0.982	5,698,000
2023-03-27	1.120	1.120	1.100	1.110	0.991	1,448,000
2023-03-24	1.130	1.130	1.110	1.120	1.000	5,795,000
2023-03-23	1.110	1.130	1.110	1.130	1.008	3,784,000
2023-03-22	1.110	1.120	1.110	1.120	1.000	3,422,000
2023-03-21	1.100	1.110	1.100	1.110	0.991	1,824,000
2023-03-20	1.100	1.120	1.090	1.100	0.982	8,444,000
2023-03-17	1.100	1.110	1.090	1.100	0.982	8,599,000
2023-03-16	1.080	1.100	1.070	1.090	0.973	6,804,200
2023-03-15	1.080	1.100	1.080	1.090	0.973	6,013,000
2023-03-14	1.080	1.090	1.070	1.070	0.955	12,974,000
2023-03-13	1.090	1.100	1.070	1.090	0.973	20,996,699
2023-03-10	1.110	1.110	1.090	1.100	0.982	16,427,000
2023-03-09	1.130	1.130	1.110	1.120	1.000	6,739,000
2023-03-08	1.130	1.130	1.110	1.130	1.008	12,683,000
2023-03-07	1.130	1.160	1.130	1.130	1.008	38,144,000
2023-03-06	1.130	1.140	1.130	1.130	1.008	2,932,000
2023-03-03	1.130	1.140	1.120	1.130	1.008	18,485,000
2023-03-02	1.120	1.130	1.110	1.130	1.008	5,329,000
2023-03-01	1.110	1.130	1.100	1.130	1.008	7,283,840
2023-02-28	1.120	1.130	1.100	1.110	0.991	9,891,000
2023-02-27	1.130	1.130	1.110	1.130	1.008	10,093,000
2023-02-24	1.150	1.150	1.130	1.130	1.008	9,744,000
2023-02-23	1.140	1.150	1.140	1.140	1.017	10,315,993
2023-02-22	1.150	1.150	1.140	1.140	1.017	4,012,000

← NewerPage 15 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.