Bank of Zhengzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.290	1.290	1.270	1.280	1.280	1,611,874
2025-10-27	1.290	1.300	1.280	1.290	1.290	2,724,000
2025-10-24	1.300	1.300	1.280	1.280	1.280	2,718,715
2025-10-23	1.280	1.300	1.270	1.290	1.290	5,570,000
2025-10-22	1.280	1.290	1.270	1.280	1.280	3,145,000
2025-10-21	1.270	1.300	1.270	1.280	1.280	5,338,050
2025-10-20	1.280	1.290	1.260	1.280	1.280	3,612,050
2025-10-17	1.290	1.300	1.270	1.270	1.270	4,596,400
2025-10-16	1.300	1.310	1.290	1.300	1.300	5,398,606
2025-10-15	1.300	1.310	1.290	1.300	1.300	8,447,008
2025-10-14	1.290	1.310	1.280	1.300	1.300	8,776,078
2025-10-13	1.280	1.290	1.250	1.280	1.280	10,705,000
2025-10-10	1.290	1.300	1.280	1.280	1.280	8,296,800
2025-10-09	1.290	1.310	1.280	1.290	1.290	11,667,400
2025-10-08	1.260	1.270	1.220	1.260	1.260	732,000
2025-10-06	1.270	1.280	1.270	1.270	1.270	199,000
2025-10-03	1.280	1.300	1.250	1.270	1.270	1,084,000
2025-10-02	1.320	1.320	1.290	1.290	1.290	605,000
2025-09-30	1.300	1.330	1.280	1.320	1.320	19,268,000
2025-09-29	1.290	1.310	1.290	1.300	1.300	5,406,000
2025-09-26	1.300	1.310	1.280	1.290	1.290	7,295,000
2025-09-25	1.290	1.300	1.270	1.300	1.300	7,743,844
2025-09-24	1.290	1.300	1.280	1.300	1.300	4,287,001
2025-09-23	1.300	1.310	1.280	1.290	1.290	11,413,124
2025-09-22	1.280	1.300	1.270	1.280	1.280	10,598,000
2025-09-19	1.310	1.320	1.280	1.280	1.280	18,189,210
2025-09-18	1.320	1.340	1.310	1.310	1.310	9,667,700
2025-09-17	1.330	1.330	1.320	1.320	1.320	3,732,000
2025-09-16	1.320	1.330	1.310	1.330	1.330	5,802,000
2025-09-15	1.320	1.340	1.320	1.330	1.330	7,969,000
2025-09-12	1.340	1.350	1.320	1.320	1.320	10,670,000
2025-09-11	1.340	1.340	1.320	1.330	1.330	8,113,540
2025-09-10	1.340	1.350	1.330	1.340	1.340	7,193,900
2025-09-09	1.350	1.350	1.320	1.340	1.340	11,699,000
2025-09-08	1.350	1.360	1.340	1.340	1.340	6,739,310
2025-09-05	1.350	1.360	1.350	1.360	1.360	3,321,500
2025-09-04	1.360	1.370	1.340	1.350	1.350	14,310,250
2025-09-03	1.380	1.380	1.350	1.360	1.360	13,298,331
2025-09-02	1.360	1.380	1.360	1.370	1.370	6,478,800
2025-09-01	1.370	1.380	1.350	1.360	1.360	10,878,940
2025-08-29	1.370	1.410	1.360	1.360	1.360	13,341,400
2025-08-28	1.380	1.380	1.360	1.370	1.370	7,519,200
2025-08-27	1.400	1.400	1.360	1.370	1.370	32,691,046
2025-08-26	1.420	1.430	1.400	1.400	1.400	24,874,000
2025-08-25	1.400	1.440	1.390	1.410	1.410	24,190,030
2025-08-22	1.410	1.420	1.390	1.400	1.400	19,476,040
2025-08-21	1.410	1.420	1.390	1.410	1.410	14,755,722
2025-08-20	1.410	1.430	1.390	1.410	1.410	18,037,655
2025-08-19	1.430	1.440	1.400	1.420	1.420	16,776,000
2025-08-18	1.430	1.440	1.400	1.430	1.430	22,114,534
2025-08-15	1.440	1.440	1.410	1.430	1.430	31,136,498
2025-08-14	1.410	1.440	1.390	1.440	1.440	62,544,382
2025-08-13	1.430	1.450	1.380	1.410	1.410	89,485,000
2025-08-12	1.410	1.450	1.410	1.440	1.440	30,060,200
2025-08-11	1.420	1.430	1.400	1.420	1.420	43,048,000
2025-08-08	1.400	1.430	1.370	1.420	1.420	42,983,242
2025-08-07	1.360	1.400	1.350	1.390	1.390	34,330,000
2025-08-06	1.350	1.370	1.330	1.370	1.370	28,284,661
2025-08-05	1.330	1.350	1.310	1.340	1.340	15,976,000
2025-08-04	1.330	1.330	1.290	1.320	1.320	22,376,000

← NewerPage 5 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.