Bank of Zhengzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	1.150	1.150	1.140	1.150	1.026	5,164,500
2023-02-20	1.140	1.150	1.130	1.140	1.017	5,967,000
2023-02-17	1.140	1.150	1.130	1.140	1.017	3,983,000
2023-02-16	1.140	1.160	1.140	1.140	1.017	10,845,000
2023-02-15	1.150	1.150	1.140	1.140	1.017	5,689,000
2023-02-14	1.160	1.160	1.140	1.150	1.026	4,221,210
2023-02-13	1.150	1.160	1.140	1.160	1.035	3,542,000
2023-02-10	1.160	1.160	1.140	1.150	1.026	9,908,000
2023-02-09	1.150	1.160	1.140	1.160	1.035	2,572,600
2023-02-08	1.160	1.160	1.140	1.160	1.035	8,444,432
2023-02-07	1.160	1.170	1.150	1.160	1.035	8,280,000
2023-02-06	1.160	1.160	1.150	1.150	1.026	3,515,100
2023-02-03	1.170	1.170	1.150	1.170	1.044	11,201,000
2023-02-02	1.180	1.190	1.170	1.180	1.053	9,544,000
2023-02-01	1.170	1.180	1.160	1.180	1.053	8,357,580
2023-01-31	1.160	1.170	1.160	1.160	1.035	4,304,000
2023-01-30	1.170	1.180	1.150	1.160	1.035	15,419,000
2023-01-27	1.190	1.200	1.100	1.160	1.035	8,350,000
2023-01-26	1.170	1.210	1.170	1.210	1.080	882,000
2023-01-20	1.160	1.180	1.160	1.170	1.044	307,000
2023-01-19	1.150	1.160	1.140	1.160	1.035	2,051,000
2023-01-18	1.160	1.170	1.150	1.160	1.035	7,840,000
2023-01-17	1.170	1.170	1.160	1.170	1.044	3,452,000
2023-01-16	1.160	1.180	1.150	1.170	1.044	8,521,000
2023-01-13	1.150	1.160	1.140	1.160	1.035	5,433,000
2023-01-12	1.160	1.160	1.140	1.150	1.026	7,275,000
2023-01-11	1.160	1.160	1.140	1.150	1.026	7,996,000
2023-01-10	1.160	1.160	1.150	1.150	1.026	8,464,400
2023-01-09	1.170	1.170	1.150	1.160	1.035	11,031,000
2023-01-06	1.170	1.170	1.150	1.160	1.035	9,638,500
2023-01-05	1.170	1.180	1.160	1.170	1.044	9,545,973
2023-01-04	1.150	1.180	1.150	1.170	1.044	20,908,000
2023-01-03	1.140	1.150	1.130	1.140	1.017	7,647,000
2022-12-30	1.130	1.140	1.120	1.140	1.017	4,136,000
2022-12-29	1.120	1.130	1.110	1.120	1.000	4,337,986
2022-12-28	1.110	1.130	1.110	1.120	1.000	10,958,000
2022-12-23	1.100	1.100	1.090	1.100	0.982	2,507,000
2022-12-22	1.110	1.120	1.090	1.100	0.982	8,953,000
2022-12-21	1.100	1.120	1.100	1.110	0.991	4,779,993
2022-12-20	1.120	1.120	1.100	1.110	0.991	14,706,700
2022-12-19	1.140	1.150	1.110	1.120	1.000	17,336,000
2022-12-16	1.130	1.150	1.120	1.140	1.017	13,671,500
2022-12-15	1.160	1.160	1.120	1.140	1.017	20,356,320
2022-12-14	1.150	1.160	1.140	1.160	1.035	12,141,000
2022-12-13	1.150	1.150	1.140	1.140	1.017	3,529,600
2022-12-12	1.150	1.160	1.140	1.150	1.026	14,662,200
2022-12-09	1.130	1.160	1.130	1.150	1.026	29,234,000
2022-12-08	1.120	1.140	1.120	1.130	1.008	23,198,240
2022-12-07	1.140	1.140	1.110	1.120	1.000	16,116,000
2022-12-06	1.140	1.150	1.130	1.140	1.017	21,734,000
2022-12-05	1.130	1.160	1.120	1.140	1.017	45,070,336
2022-12-02	1.130	1.140	1.110	1.130	1.008	12,672,668
2022-12-01	1.150	1.160	1.120	1.130	1.008	30,647,000
2022-11-30	1.150	1.160	1.120	1.130	1.008	29,385,000
2022-11-29	1.120	1.170	1.110	1.140	1.017	68,838,240
2022-11-28	1.130	1.140	1.100	1.110	0.991	30,558,000
2022-11-25	1.070	1.180	1.070	1.140	1.017	113,175,400
2022-11-24	1.060	1.080	1.060	1.070	0.955	22,456,000
2022-11-23	1.060	1.070	1.060	1.060	0.946	10,882,000
2022-11-22	1.050	1.080	1.040	1.060	0.946	14,909,000

← NewerPage 16 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.