Bank of Zhengzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.900	0.910	0.890	0.900	0.900	3,894,000
2026-07-23	0.900	0.910	0.890	0.900	0.900	4,031,000
2026-07-22	0.890	0.900	0.880	0.900	0.900	5,579,662
2026-07-21	0.900	0.910	0.890	0.890	0.890	5,580,000
2026-07-20	0.890	0.910	0.880	0.900	0.900	10,245,000
2026-07-17	0.890	0.900	0.860	0.880	0.880	10,685,600
2026-07-16	0.890	0.900	0.880	0.890	0.890	5,408,000
2026-07-15	0.870	0.900	0.870	0.890	0.890	10,317,000
2026-07-14	0.860	0.890	0.860	0.880	0.880	10,012,000
2026-07-13	0.860	0.870	0.850	0.860	0.860	5,566,000
2026-07-10	0.860	0.870	0.850	0.870	0.870	5,261,000
2026-07-09	0.870	0.870	0.850	0.850	0.850	4,435,000
2026-07-08	0.860	0.870	0.850	0.870	0.870	10,000,000
2026-07-07	0.880	0.880	0.850	0.860	0.860	5,250,000
2026-07-06	0.870	0.880	0.860	0.870	0.870	3,792,000
2026-07-03	0.860	0.870	0.860	0.870	0.870	4,268,000
2026-07-02	0.840	0.870	0.840	0.850	0.850	5,065,000
2026-06-30	0.850	0.850	0.830	0.840	0.840	8,646,000
2026-06-29	0.860	0.870	0.850	0.860	0.860	3,765,000
2026-06-26	0.880	0.890	0.850	0.860	0.860	7,728,000
2026-06-25	0.910	0.920	0.880	0.880	0.880	10,450,010
2026-06-24	0.910	0.920	0.910	0.910	0.910	1,989,010
2026-06-23	0.910	0.940	0.910	0.920	0.920	6,493,000
2026-06-22	0.910	0.930	0.890	0.920	0.920	10,089,280
2026-06-18	0.940	0.940	0.900	0.910	0.910	9,457,000
2026-06-17	0.960	0.960	0.940	0.940	0.940	76,744,000
2026-06-16	0.970	0.980	0.960	0.970	0.970	3,206,000
2026-06-15	0.970	0.990	0.960	0.980	0.980	11,577,090
2026-06-12	0.960	0.970	0.950	0.970	0.970	8,110,000
2026-06-11	0.960	0.960	0.950	0.960	0.960	3,446,000
2026-06-10	0.950	0.970	0.950	0.960	0.960	8,126,000
2026-06-09	0.960	0.970	0.950	0.950	0.950	4,409,000
2026-06-08	0.970	0.970	0.950	0.970	0.970	3,829,662
2026-06-05	0.980	0.980	0.970	0.970	0.970	3,878,000
2026-06-04	0.990	0.990	0.960	0.970	0.970	6,319,000
2026-06-03	0.970	0.990	0.960	0.990	0.990	7,058,260
2026-06-02	0.990	0.990	0.970	0.980	0.980	6,879,000
2026-06-01	0.970	0.990	0.960	0.980	0.980	7,384,000
2026-05-29	0.960	0.980	0.930	0.980	0.980	44,162,328
2026-05-28	0.980	0.990	0.940	0.960	0.960	12,378,000
2026-05-27	0.990	1.000	0.980	0.980	0.980	4,812,000
2026-05-26	1.010	1.010	0.980	0.990	0.990	9,524,000
2026-05-22	1.020	1.020	1.000	1.010	1.010	2,344,000
2026-05-21	1.020	1.030	1.010	1.010	1.010	3,053,540
2026-05-20	1.020	1.030	1.010	1.020	1.020	4,492,000
2026-05-19	1.030	1.040	1.020	1.030	1.030	3,343,000
2026-05-18	1.030	1.030	1.010	1.020	1.020	7,883,000
2026-05-15	1.040	1.040	1.010	1.030	1.030	10,396,000
2026-05-14	1.060	1.060	1.030	1.040	1.040	14,475,000
2026-05-13	1.080	1.080	1.060	1.060	1.060	20,510,000
2026-05-12	1.060	1.080	1.050	1.080	1.080	11,519,000
2026-05-11	1.040	1.070	1.040	1.060	1.060	15,134,000
2026-05-08	1.040	1.060	1.030	1.050	1.050	6,411,000
2026-05-07	1.040	1.050	1.030	1.030	1.030	8,593,502
2026-05-06	1.030	1.050	1.020	1.040	1.040	12,674,000
2026-05-05	1.020	1.030	1.020	1.030	1.030	949,000
2026-05-04	1.030	1.030	1.020	1.030	1.030	488,000
2026-04-30	1.030	1.040	1.020	1.020	1.020	26,708,000
2026-04-29	1.000	1.040	1.000	1.030	1.030	24,682,000
2026-04-28	1.000	1.010	0.990	1.000	1.000	3,335,000

← NewerPage 2 of 3 · 125 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.