Bank of Zhengzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	1.130	1.140	1.120	1.130	1.130	7,291,000
2026-01-23	1.130	1.140	1.130	1.140	1.140	3,574,000
2026-01-22	1.130	1.150	1.120	1.130	1.130	9,926,000
2026-01-21	1.130	1.140	1.120	1.130	1.130	4,161,000
2026-01-20	1.130	1.140	1.120	1.130	1.130	6,661,000
2026-01-19	1.140	1.150	1.120	1.120	1.120	3,339,000
2026-01-16	1.150	1.160	1.140	1.140	1.140	2,335,363
2026-01-15	1.180	1.180	1.140	1.150	1.150	2,855,000
2026-01-14	1.160	1.180	1.160	1.180	1.180	4,486,000
2026-01-13	1.160	1.180	1.140	1.160	1.160	8,376,080
2026-01-12	1.150	1.170	1.150	1.150	1.150	3,822,000
2026-01-09	1.160	1.170	1.140	1.150	1.150	3,202,000
2026-01-08	1.170	1.170	1.160	1.160	1.160	1,393,000
2026-01-07	1.180	1.180	1.170	1.170	1.170	1,623,000
2026-01-06	1.160	1.190	1.150	1.180	1.180	5,339,462
2026-01-05	1.150	1.160	1.150	1.150	1.150	2,721,000
2026-01-02	1.100	1.160	1.100	1.150	1.150	373,000
2025-12-31	1.140	1.150	1.140	1.150	1.150	1,600,000
2025-12-30	1.160	1.160	1.140	1.140	1.140	3,718,000
2025-12-29	1.170	1.170	1.150	1.150	1.150	2,973,000
2025-12-24	1.160	1.170	1.160	1.170	1.170	837,000
2025-12-23	1.170	1.180	1.160	1.160	1.160	2,459,000
2025-12-22	1.170	1.180	1.170	1.170	1.170	416,100
2025-12-19	1.170	1.180	1.160	1.180	1.180	1,275,000
2025-12-18	1.160	1.170	1.160	1.170	1.170	2,926,383
2025-12-17	1.170	1.170	1.160	1.160	1.160	2,191,000
2025-12-16	1.180	1.180	1.150	1.160	1.160	5,656,000
2025-12-15	1.190	1.200	1.180	1.180	1.180	1,548,000
2025-12-12	1.190	1.200	1.170	1.190	1.190	6,088,310
2025-12-11	1.210	1.210	1.170	1.180	1.180	5,402,925
2025-12-10	1.200	1.220	1.200	1.200	1.200	8,474,000
2025-12-09	1.210	1.220	1.190	1.200	1.200	8,860,000
2025-12-08	1.240	1.250	1.210	1.210	1.210	8,218,000
2025-12-05	1.230	1.240	1.220	1.230	1.230	8,616,080
2025-12-04	1.210	1.240	1.210	1.230	1.230	9,222,000
2025-12-03	1.190	1.220	1.190	1.210	1.210	10,627,310
2025-12-02	1.200	1.210	1.190	1.200	1.200	1,992,000
2025-12-01	1.180	1.210	1.180	1.190	1.190	5,221,000
2025-11-28	1.190	1.200	1.180	1.180	1.180	2,747,331
2025-11-27	1.190	1.210	1.190	1.200	1.200	4,012,240
2025-11-26	1.210	1.210	1.190	1.200	1.200	3,137,000
2025-11-25	1.210	1.210	1.190	1.200	1.200	3,186,000
2025-11-24	1.210	1.210	1.190	1.210	1.210	5,472,000
2025-11-21	1.220	1.230	1.190	1.200	1.200	8,182,000
2025-11-20	1.220	1.240	1.210	1.220	1.220	7,671,000
2025-11-19	1.230	1.230	1.210	1.210	1.210	3,649,000
2025-11-18	1.240	1.250	1.200	1.220	1.220	20,539,000
2025-11-17	1.260	1.270	1.240	1.240	1.240	7,303,000
2025-11-14	1.270	1.280	1.260	1.270	1.270	7,158,000
2025-11-13	1.270	1.280	1.260	1.270	1.270	2,961,000
2025-11-12	1.270	1.280	1.260	1.270	1.270	3,746,000
2025-11-11	1.270	1.280	1.260	1.260	1.260	10,115,000
2025-11-10	1.270	1.270	1.260	1.270	1.270	3,149,000
2025-11-07	1.280	1.280	1.260	1.260	1.260	1,850,178
2025-11-06	1.280	1.280	1.260	1.270	1.270	3,489,134
2025-11-05	1.280	1.280	1.260	1.280	1.280	3,073,036
2025-11-04	1.270	1.290	1.270	1.270	1.270	2,430,100
2025-11-03	1.270	1.280	1.260	1.270	1.270	3,627,000
2025-10-31	1.280	1.280	1.260	1.280	1.280	4,738,000
2025-10-30	1.280	1.280	1.260	1.270	1.270	6,104,000

← NewerPage 4 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.