Bank of Zhengzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.320	1.320	1.270	1.320	1.320	30,564,000
2025-07-31	1.330	1.330	1.290	1.320	1.320	29,738,000
2025-07-30	1.370	1.370	1.310	1.340	1.340	37,570,980
2025-07-29	1.370	1.370	1.300	1.370	1.370	93,086,000
2025-07-28	1.390	1.410	1.360	1.360	1.360	26,811,142
2025-07-25	1.350	1.400	1.330	1.390	1.390	51,325,140
2025-07-24	1.350	1.350	1.330	1.350	1.350	25,962,200
2025-07-23	1.360	1.380	1.340	1.350	1.350	27,909,000
2025-07-22	1.410	1.430	1.330	1.360	1.360	52,714,168
2025-07-21	1.430	1.440	1.390	1.410	1.410	29,427,000
2025-07-18	1.380	1.420	1.360	1.410	1.410	31,919,540
2025-07-17	1.370	1.380	1.350	1.380	1.380	24,464,000
2025-07-16	1.350	1.370	1.310	1.370	1.370	63,908,638
2025-07-15	1.400	1.400	1.330	1.360	1.360	71,181,144
2025-07-14	1.410	1.460	1.390	1.400	1.400	50,392,000
2025-07-11	1.420	1.480	1.380	1.400	1.400	115,281,349
2025-07-10	1.330	1.450	1.330	1.410	1.410	108,683,337
2025-07-09	1.310	1.340	1.280	1.320	1.320	42,446,986
2025-07-08	1.270	1.300	1.260	1.300	1.300	27,419,978
2025-07-07	1.250	1.280	1.230	1.260	1.260	27,340,012
2025-07-04	1.210	1.260	1.200	1.240	1.240	36,275,856
2025-07-03	1.210	1.220	1.190	1.200	1.200	15,308,424
2025-07-02	1.180	1.210	1.170	1.190	1.190	22,125,193
2025-06-30	1.210	1.210	1.150	1.180	1.158	69,338,000
2025-06-27	1.220	1.280	1.190	1.210	1.188	76,299,436
2025-06-26	1.190	1.210	1.180	1.200	1.178	32,053,000
2025-06-25	1.170	1.190	1.160	1.190	1.168	41,638,000
2025-06-24	1.160	1.190	1.150	1.170	1.149	33,615,506
2025-06-23	1.100	1.160	1.100	1.150	1.129	54,596,814
2025-06-20	1.070	1.110	1.060	1.100	1.080	41,662,338
2025-06-19	1.090	1.090	1.050	1.060	1.041	35,515,448
2025-06-18	1.070	1.090	1.060	1.080	1.060	25,870,006
2025-06-17	1.070	1.080	1.060	1.070	1.050	18,669,000
2025-06-16	1.040	1.070	1.030	1.070	1.050	30,274,524
2025-06-13	1.040	1.050	1.030	1.040	1.021	31,117,000
2025-06-12	1.030	1.040	1.030	1.040	1.021	16,147,000
2025-06-11	1.030	1.040	1.020	1.030	1.011	11,085,000
2025-06-10	1.020	1.030	1.010	1.030	1.011	20,215,394
2025-06-09	1.010	1.020	1.000	1.020	1.001	7,953,000
2025-06-06	1.010	1.020	1.000	1.010	0.991	10,973,000
2025-06-05	1.010	1.020	1.000	1.010	0.991	11,034,400
2025-06-04	1.000	1.020	0.990	1.010	0.991	21,845,000
2025-06-03	0.980	1.000	0.980	1.000	0.982	19,176,000
2025-06-02	0.970	0.980	0.950	0.970	0.952	1,247,000
2025-05-30	0.980	0.990	0.970	0.970	0.952	4,211,800
2025-05-29	0.970	0.980	0.960	0.980	0.962	4,028,331
2025-05-28	0.980	0.980	0.960	0.970	0.952	3,619,000
2025-05-27	0.960	0.970	0.950	0.970	0.952	2,559,641
2025-05-26	0.970	0.970	0.950	0.960	0.942	4,718,590
2025-05-23	0.960	0.980	0.950	0.970	0.952	9,165,850
2025-05-22	0.970	0.970	0.950	0.970	0.952	6,939,100
2025-05-21	0.960	0.970	0.950	0.960	0.942	3,092,000
2025-05-20	0.960	0.970	0.940	0.950	0.933	12,443,000
2025-05-19	0.960	0.970	0.950	0.960	0.942	5,196,600
2025-05-16	0.970	0.970	0.950	0.960	0.942	5,148,000
2025-05-15	0.990	1.000	0.970	0.980	0.962	11,560,000
2025-05-14	0.970	1.000	0.960	0.990	0.972	29,920,000
2025-05-13	0.950	0.970	0.940	0.970	0.952	14,148,400
2025-05-12	0.950	0.960	0.940	0.950	0.933	10,421,000
2025-05-09	0.940	0.950	0.930	0.940	0.923	5,154,000

← NewerPage 6 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.