Bank of Zhengzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.930	0.940	0.920	0.930	0.913	4,974,000
2025-05-07	0.920	0.940	0.920	0.930	0.913	4,810,000
2025-05-06	0.910	0.930	0.910	0.920	0.903	3,782,000
2025-05-02	0.900	0.910	0.900	0.900	0.883	252,000
2025-04-30	0.910	0.920	0.900	0.920	0.903	3,995,000
2025-04-29	0.900	0.910	0.890	0.900	0.883	2,825,000
2025-04-28	0.910	0.910	0.900	0.900	0.883	3,246,780
2025-04-25	0.900	0.920	0.890	0.910	0.893	6,462,420
2025-04-24	0.890	0.900	0.880	0.900	0.883	5,020,000
2025-04-23	0.890	0.900	0.880	0.890	0.874	2,453,292
2025-04-22	0.880	0.890	0.880	0.880	0.864	2,024,560
2025-04-17	0.870	0.880	0.870	0.880	0.864	2,966,000
2025-04-16	0.880	0.880	0.870	0.870	0.854	6,314,000
2025-04-15	0.890	0.890	0.880	0.880	0.864	2,438,000
2025-04-14	0.880	0.900	0.880	0.890	0.874	6,493,000
2025-04-11	0.870	0.890	0.860	0.890	0.874	8,145,140
2025-04-10	0.870	0.890	0.860	0.870	0.854	7,926,400
2025-04-09	0.840	0.870	0.830	0.860	0.844	15,233,000
2025-04-08	0.840	0.860	0.840	0.850	0.834	11,324,016
2025-04-07	0.900	0.900	0.820	0.830	0.815	26,090,200
2025-04-03	0.950	0.950	0.930	0.940	0.923	4,784,000
2025-04-02	0.940	0.950	0.930	0.950	0.933	3,978,000
2025-04-01	0.940	0.940	0.930	0.940	0.923	4,281,500
2025-03-31	0.950	0.950	0.920	0.940	0.923	8,249,000
2025-03-28	0.970	0.970	0.940	0.940	0.923	39,973,000
2025-03-27	1.000	1.000	0.990	0.990	0.972	3,684,000
2025-03-26	0.990	1.000	0.980	1.000	0.982	4,774,000
2025-03-25	0.990	1.000	0.980	0.980	0.962	5,340,000
2025-03-24	0.990	1.000	0.980	0.990	0.972	4,996,000
2025-03-21	1.000	1.000	0.980	0.990	0.972	8,712,400
2025-03-20	1.010	1.010	0.990	1.000	0.982	8,732,000
2025-03-19	1.010	1.010	1.000	1.010	0.991	3,335,000
2025-03-18	1.000	1.010	0.990	1.000	0.982	15,852,734
2025-03-17	1.000	1.000	0.990	1.000	0.982	2,989,476
2025-03-14	0.980	1.000	0.980	1.000	0.982	23,199,000
2025-03-13	0.980	0.980	0.970	0.980	0.962	4,282,000
2025-03-12	0.970	0.980	0.970	0.970	0.952	3,017,000
2025-03-11	0.970	0.980	0.960	0.970	0.952	3,817,000
2025-03-10	0.980	0.990	0.970	0.970	0.952	4,628,620
2025-03-07	0.990	0.990	0.980	0.990	0.972	9,401,000
2025-03-06	1.000	1.000	0.980	0.990	0.972	11,574,000
2025-03-05	0.990	1.000	0.980	0.990	0.972	7,642,000
2025-03-04	0.990	0.990	0.980	0.990	0.972	1,751,000
2025-03-03	0.990	1.000	0.980	0.990	0.972	4,791,000
2025-02-28	1.000	1.000	0.980	0.990	0.972	10,057,300
2025-02-27	1.010	1.010	0.990	1.000	0.982	6,851,000
2025-02-26	0.990	1.010	0.980	1.010	0.991	14,624,200
2025-02-25	1.000	1.000	0.970	0.980	0.962	6,896,472
2025-02-24	1.000	1.000	0.980	1.000	0.982	5,133,000
2025-02-21	0.990	1.000	0.980	0.990	0.972	5,132,000
2025-02-20	1.000	1.000	0.980	0.990	0.972	2,601,184
2025-02-19	0.990	1.000	0.980	1.000	0.982	7,431,000
2025-02-18	1.000	1.000	0.990	0.990	0.972	8,984,082
2025-02-17	0.990	1.000	0.980	1.000	0.982	11,522,000
2025-02-14	0.980	0.990	0.980	0.990	0.972	5,636,000
2025-02-13	1.000	1.000	0.980	0.990	0.972	3,520,000
2025-02-12	0.970	1.000	0.970	0.990	0.972	7,360,000
2025-02-11	0.990	0.990	0.980	0.980	0.962	3,266,000
2025-02-10	0.990	0.990	0.980	0.980	0.962	6,505,000
2025-02-07	0.970	0.990	0.970	0.990	0.972	6,015,343

← NewerPage 7 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.