Bank of Zhengzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.000	1.010	0.990	1.000	1.000	3,335,000
2026-04-27	1.010	1.010	1.000	1.010	1.010	4,211,000
2026-04-24	1.010	1.020	1.010	1.010	1.010	1,750,000
2026-04-23	1.020	1.020	1.010	1.020	1.020	2,520,000
2026-04-22	1.020	1.020	1.010	1.010	1.010	5,972,000
2026-04-21	1.020	1.030	1.010	1.020	1.020	2,615,000
2026-04-20	1.020	1.030	1.010	1.020	1.020	6,173,000
2026-04-17	1.020	1.020	1.010	1.020	1.020	1,000,000
2026-04-16	1.020	1.030	1.010	1.030	1.030	2,919,000
2026-04-15	1.020	1.020	1.010	1.010	1.010	3,440,000
2026-04-14	1.020	1.030	1.010	1.010	1.010	2,029,000
2026-04-13	1.030	1.030	1.010	1.010	1.010	4,178,000
2026-04-10	1.030	1.040	1.030	1.030	1.030	2,735,000
2026-04-09	1.030	1.040	1.030	1.030	1.030	1,687,000
2026-04-08	1.030	1.050	1.020	1.040	1.040	9,549,000
2026-04-02	1.020	1.030	1.010	1.020	1.020	4,559,000
2026-04-01	1.030	1.030	1.010	1.030	1.030	6,703,970
2026-03-31	1.050	1.050	1.010	1.020	1.020	22,188,000
2026-03-30	1.060	1.070	1.060	1.070	1.070	4,522,000
2026-03-27	1.050	1.070	1.050	1.070	1.070	3,728,000
2026-03-26	1.060	1.070	1.050	1.050	1.050	5,099,720
2026-03-25	1.040	1.060	1.030	1.060	1.060	3,420,000
2026-03-24	1.020	1.050	1.020	1.040	1.040	6,571,000
2026-03-23	1.040	1.040	1.010	1.020	1.020	12,485,000
2026-03-20	1.070	1.070	1.050	1.050	1.050	4,726,000
2026-03-19	1.070	1.070	1.060	1.060	1.060	4,696,000
2026-03-18	1.080	1.080	1.070	1.070	1.070	2,589,000
2026-03-17	1.070	1.090	1.070	1.070	1.070	11,317,000
2026-03-16	1.090	1.090	1.070	1.070	1.070	3,826,000
2026-03-13	1.090	1.100	1.080	1.090	1.090	5,848,000
2026-03-12	1.080	1.090	1.070	1.090	1.090	8,439,000
2026-03-11	1.070	1.080	1.060	1.070	1.070	5,946,730
2026-03-10	1.080	1.080	1.060	1.060	1.060	4,366,000
2026-03-09	1.070	1.080	1.050	1.070	1.070	8,256,000
2026-03-06	1.070	1.080	1.060	1.080	1.080	4,438,000
2026-03-05	1.060	1.070	1.060	1.060	1.060	6,749,000
2026-03-04	1.080	1.080	1.050	1.050	1.050	7,858,000
2026-03-03	1.080	1.090	1.070	1.080	1.080	8,879,000
2026-03-02	1.100	1.100	1.070	1.080	1.080	16,403,230
2026-02-27	1.080	1.120	1.080	1.120	1.120	9,896,000
2026-02-26	1.100	1.100	1.070	1.080	1.080	6,603,000
2026-02-25	1.090	1.120	1.080	1.090	1.090	13,762,200
2026-02-24	1.080	1.090	1.070	1.080	1.080	13,576,100
2026-02-23	1.030	1.060	1.020	1.050	1.050	3,561,000
2026-02-20	1.060	1.070	1.020	1.030	1.030	3,667,000
2026-02-16	1.110	1.110	1.060	1.060	1.060	1,195,000
2026-02-13	1.130	1.140	1.110	1.120	1.120	7,635,000
2026-02-12	1.140	1.150	1.130	1.140	1.140	2,442,000
2026-02-11	1.130	1.150	1.120	1.150	1.150	5,433,000
2026-02-10	1.130	1.140	1.120	1.130	1.130	5,286,000
2026-02-09	1.120	1.140	1.120	1.120	1.120	8,375,000
2026-02-06	1.130	1.130	1.100	1.120	1.120	7,222,000
2026-02-05	1.120	1.130	1.110	1.130	1.130	11,302,000
2026-02-04	1.110	1.120	1.100	1.110	1.110	9,227,468
2026-02-03	1.110	1.120	1.100	1.110	1.110	6,786,000
2026-02-02	1.130	1.130	1.100	1.110	1.110	16,773,000
2026-01-30	1.150	1.150	1.120	1.130	1.130	10,211,000
2026-01-29	1.130	1.150	1.130	1.140	1.140	21,420,660
2026-01-28	1.140	1.150	1.130	1.130	1.130	10,462,000
2026-01-27	1.130	1.140	1.120	1.130	1.130	8,496,000

← NewerPage 3 of 21 · 1,232 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.