Bank of Zhengzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	1.030	1.040	1.010	1.040	1.021	31,109,863
2024-11-05	0.990	1.040	0.990	1.030	1.011	23,399,000
2024-11-04	0.990	1.000	0.980	0.990	0.972	9,326,000
2024-11-01	0.980	1.000	0.970	0.990	0.972	11,654,230
2024-10-31	0.980	1.000	0.970	0.980	0.962	20,732,000
2024-10-30	1.000	1.010	0.970	0.990	0.972	10,389,000
2024-10-29	1.010	1.040	0.990	1.000	0.982	14,543,000
2024-10-28	1.000	1.020	0.980	1.000	0.982	17,371,000
2024-10-25	0.990	1.000	0.980	0.990	0.972	5,454,000
2024-10-24	0.990	1.000	0.970	0.980	0.962	6,850,120
2024-10-23	0.990	1.020	0.980	0.990	0.972	19,107,271
2024-10-22	0.990	1.000	0.980	0.980	0.962	5,080,000
2024-10-21	0.990	1.010	0.980	0.980	0.962	15,194,000
2024-10-18	0.960	1.010	0.950	0.990	0.972	29,978,000
2024-10-17	0.990	1.000	0.950	0.950	0.933	23,190,329
2024-10-16	0.970	0.990	0.950	0.980	0.962	36,162,894
2024-10-15	1.030	1.030	0.960	0.970	0.952	18,832,400
2024-10-14	1.020	1.060	1.000	1.020	1.001	45,652,600
2024-10-10	1.010	1.050	0.990	1.000	0.982	47,519,466
2024-10-09	1.120	1.120	0.970	0.990	0.972	72,277,920
2024-10-08	1.250	1.310	1.080	1.100	1.080	134,688,084
2024-10-07	1.110	1.410	1.110	1.400	1.374	14,372,334
2024-10-04	0.970	1.080	0.940	1.060	1.041	8,495,100
2024-10-03	1.040	1.040	0.920	0.970	0.952	5,470,000
2024-10-02	0.950	1.080	0.930	1.030	1.011	13,984,100
2024-09-30	0.860	0.950	0.860	0.920	0.903	105,033,100
2024-09-27	0.840	0.860	0.820	0.840	0.825	39,702,655
2024-09-26	0.800	0.830	0.790	0.830	0.815	26,757,150
2024-09-25	0.760	0.840	0.760	0.790	0.776	48,841,468
2024-09-24	0.730	0.760	0.730	0.760	0.746	9,860,140
2024-09-23	0.730	0.740	0.720	0.730	0.717	3,654,000
2024-09-20	0.730	0.730	0.720	0.730	0.717	5,478,126
2024-09-19	0.720	0.730	0.720	0.730	0.717	3,270,000
2024-09-17	0.710	0.710	0.700	0.710	0.697	105,000
2024-09-16	0.700	0.700	0.700	0.700	0.687	38,000
2024-09-13	0.710	0.730	0.710	0.710	0.697	1,493,665
2024-09-12	0.720	0.720	0.700	0.720	0.707	1,250,000
2024-09-11	0.720	0.720	0.710	0.710	0.697	2,679,000
2024-09-10	0.730	0.730	0.710	0.730	0.717	3,148,000
2024-09-09	0.730	0.730	0.720	0.730	0.717	1,520,000
2024-09-05	0.730	0.740	0.730	0.740	0.726	3,811,000
2024-09-04	0.730	0.740	0.720	0.730	0.717	2,199,000
2024-09-03	0.750	0.750	0.730	0.740	0.726	2,401,000
2024-09-02	0.750	0.760	0.740	0.750	0.736	3,578,000
2024-08-30	0.750	0.770	0.750	0.760	0.746	7,917,000
2024-08-29	0.750	0.760	0.740	0.760	0.746	5,417,200
2024-08-28	0.750	0.750	0.740	0.750	0.736	2,244,000
2024-08-27	0.740	0.750	0.740	0.750	0.736	6,704,000
2024-08-26	0.740	0.740	0.730	0.740	0.726	1,411,000
2024-08-23	0.730	0.740	0.720	0.730	0.717	3,244,000
2024-08-22	0.730	0.740	0.720	0.730	0.717	3,984,000
2024-08-21	0.740	0.740	0.720	0.730	0.717	5,405,000
2024-08-20	0.750	0.750	0.730	0.740	0.726	5,627,000
2024-08-19	0.740	0.750	0.740	0.750	0.736	4,901,000
2024-08-16	0.750	0.750	0.730	0.740	0.726	4,799,000
2024-08-15	0.740	0.750	0.730	0.750	0.736	3,464,000
2024-08-14	0.750	0.750	0.730	0.740	0.726	2,457,000
2024-08-13	0.750	0.750	0.740	0.750	0.736	2,052,000
2024-08-12	0.750	0.750	0.740	0.750	0.736	7,140,000
2024-08-09	0.750	0.760	0.740	0.750	0.736	4,021,000

← NewerPage 9 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.