Bank of Zhengzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.970	0.980	0.960	0.970	0.952	4,035,000
2025-02-05	0.960	0.980	0.960	0.960	0.942	7,608,979
2025-02-04	0.960	0.980	0.940	0.950	0.933	2,397,000
2025-02-03	1.000	1.000	0.950	0.970	0.952	494,000
2025-01-28	0.970	1.000	0.970	1.000	0.982	80,000
2025-01-27	0.980	0.980	0.970	0.970	0.952	5,966,000
2025-01-24	0.970	0.980	0.960	0.960	0.942	6,374,000
2025-01-23	0.960	0.980	0.950	0.970	0.952	5,720,200
2025-01-22	0.970	0.970	0.950	0.950	0.933	1,796,000
2025-01-21	0.960	0.970	0.950	0.970	0.952	5,131,000
2025-01-20	0.960	0.970	0.950	0.960	0.942	2,841,000
2025-01-17	0.950	0.950	0.940	0.950	0.933	3,418,000
2025-01-16	0.950	0.970	0.940	0.950	0.933	6,885,000
2025-01-15	0.950	0.950	0.930	0.940	0.923	3,609,000
2025-01-14	0.930	0.950	0.930	0.950	0.933	7,169,508
2025-01-13	0.930	0.930	0.920	0.920	0.903	2,609,108
2025-01-10	0.960	0.960	0.920	0.930	0.913	7,416,000
2025-01-09	0.970	0.970	0.950	0.960	0.942	3,716,000
2025-01-08	0.980	0.980	0.940	0.960	0.942	8,033,000
2025-01-07	0.980	0.980	0.960	0.970	0.952	4,251,000
2025-01-06	0.980	0.980	0.960	0.980	0.962	6,145,000
2025-01-03	0.990	1.000	0.970	0.970	0.952	7,322,000
2025-01-02	1.030	1.040	0.980	0.990	0.972	22,725,000
2024-12-31	1.030	1.050	1.020	1.030	1.011	7,577,000
2024-12-30	1.030	1.040	1.020	1.040	1.021	14,269,000
2024-12-27	1.010	1.030	1.010	1.020	1.001	7,618,000
2024-12-24	1.010	1.020	1.010	1.010	0.991	4,453,000
2024-12-23	1.010	1.020	1.000	1.010	0.991	9,044,060
2024-12-20	1.010	1.010	1.000	1.010	0.991	2,987,800
2024-12-19	1.000	1.010	0.990	1.000	0.982	4,573,400
2024-12-18	1.010	1.020	1.000	1.000	0.982	5,234,510
2024-12-17	1.000	1.010	0.990	1.000	0.982	12,433,000
2024-12-16	1.000	1.010	1.000	1.010	0.991	4,801,000
2024-12-13	1.020	1.030	1.000	1.000	0.982	12,092,000
2024-12-12	1.020	1.040	1.020	1.030	1.011	15,367,882
2024-12-11	1.010	1.030	1.010	1.020	1.001	8,029,000
2024-12-10	1.050	1.080	1.010	1.010	0.991	77,605,186
2024-12-09	1.010	1.040	1.000	1.030	1.011	13,617,592
2024-12-06	1.000	1.030	1.000	1.010	0.991	16,579,000
2024-12-05	1.000	1.000	0.990	0.990	0.972	4,027,000
2024-12-04	1.000	1.010	0.990	1.000	0.982	8,306,200
2024-12-03	1.000	1.010	0.990	1.000	0.982	8,556,000
2024-12-02	0.990	1.010	0.980	1.000	0.982	7,180,000
2024-11-29	0.990	1.000	0.980	0.990	0.972	12,673,000
2024-11-28	0.990	0.990	0.970	0.980	0.962	6,293,000
2024-11-27	0.980	0.990	0.960	0.980	0.962	18,883,000
2024-11-26	0.980	1.000	0.970	0.980	0.962	8,472,000
2024-11-25	0.990	1.000	0.980	0.980	0.962	12,486,000
2024-11-22	1.030	1.030	0.980	0.980	0.962	19,229,000
2024-11-21	1.050	1.050	1.020	1.020	1.001	15,218,000
2024-11-20	1.060	1.060	1.040	1.040	1.021	17,988,000
2024-11-19	1.070	1.090	1.030	1.060	1.041	61,313,180
2024-11-18	1.000	1.130	1.000	1.060	1.041	177,386,514
2024-11-15	1.000	1.000	0.980	0.990	0.972	6,109,928
2024-11-14	1.020	1.030	0.990	0.990	0.972	11,429,200
2024-11-13	1.010	1.040	1.000	1.020	1.001	17,727,136
2024-11-12	1.050	1.060	1.000	1.020	1.001	23,323,000
2024-11-11	1.050	1.060	1.030	1.050	1.031	14,507,000
2024-11-08	1.070	1.090	1.040	1.060	1.041	25,390,060
2024-11-07	1.030	1.080	1.030	1.060	1.041	30,931,184

← NewerPage 8 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.