Bank of Zhengzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.840	0.860	0.840	0.845	0.845	8,741,000
2026-10-16	0.845	0.855	0.835	0.840	0.840	4,271,000
2026-10-15	0.860	0.860	0.835	0.845	0.845	5,104,000
2026-10-14	0.865	0.865	0.850	0.860	0.860	5,721,000
2026-10-13	0.865	0.865	0.850	0.860	0.860	4,486,331
2026-10-12	0.865	0.865	0.855	0.865	0.865	2,746,000
2026-10-09	0.855	0.860	0.850	0.855	0.855	2,717,000
2026-10-08	0.855	0.865	0.845	0.850	0.850	8,023,000
2026-10-07	0.830	0.840	0.820	0.835	0.835	1,115,000
2026-10-06	0.830	0.830	0.820	0.820	0.820	471,000
2026-10-05	0.825	0.835	0.805	0.820	0.820	2,769,000
2026-10-02	0.870	0.870	0.830	0.835	0.835	1,314,000
2026-09-30	0.870	0.880	0.865	0.875	0.875	7,697,000
2026-09-29	0.865	0.870	0.860	0.870	0.870	7,246,000
2026-09-28	0.880	0.880	0.860	0.865	0.865	10,037,316
2026-09-25	0.880	0.880	0.880	0.880	0.880	0
2026-09-24	0.880	0.885	0.875	0.880	0.880	4,374,000
2026-09-23	0.880	0.885	0.880	0.885	0.885	4,389,000
2026-09-22	0.890	0.890	0.880	0.885	0.885	5,182,000
2026-09-21	0.885	0.895	0.880	0.890	0.890	5,243,000
2026-09-18	0.890	0.895	0.885	0.885	0.885	3,185,000
2026-09-17	0.895	0.895	0.885	0.890	0.890	1,739,200
2026-09-16	0.895	0.900	0.885	0.895	0.895	5,425,000
2026-09-15	0.915	0.915	0.890	0.895	0.895	4,312,336
2026-09-14	0.905	0.915	0.905	0.910	0.910	1,662,000
2026-09-11	0.925	0.925	0.905	0.910	0.910	2,831,000
2026-09-10	0.915	0.925	0.905	0.925	0.925	5,294,000
2026-09-09	0.915	0.920	0.910	0.915	0.915	3,366,000
2026-09-08	0.910	0.915	0.900	0.910	0.910	3,720,000
2026-09-07	0.925	0.925	0.900	0.910	0.910	6,663,000
2026-09-04	0.915	0.930	0.915	0.925	0.925	10,316,500
2026-09-03	0.915	0.930	0.910	0.910	0.910	9,228,000
2026-09-02	0.915	0.925	0.905	0.910	0.910	4,199,000
2026-09-01	0.900	0.925	0.895	0.920	0.920	11,221,342
2026-08-31	0.900	0.910	0.900	0.905	0.905	9,684,000
2026-08-28	0.895	0.900	0.890	0.900	0.900	4,164,000
2026-08-27	0.900	0.900	0.890	0.895	0.895	3,211,000
2026-08-26	0.895	0.910	0.890	0.900	0.900	10,182,000
2026-08-25	0.890	0.895	0.885	0.890	0.890	4,389,000
2026-08-24	0.890	0.895	0.880	0.885	0.885	6,999,310
2026-08-21	0.885	0.890	0.880	0.890	0.890	7,440,000
2026-08-20	0.875	0.890	0.875	0.885	0.885	11,710,000
2026-08-19	0.875	0.880	0.870	0.875	0.875	5,610,063
2026-08-18	0.880	0.880	0.870	0.875	0.875	1,389,563
2026-08-17	0.870	0.880	0.865	0.875	0.875	3,465,000
2026-08-14	0.875	0.875	0.865	0.870	0.870	3,150,000
2026-08-13	0.890	0.890	0.870	0.870	0.870	4,141,000
2026-08-12	0.875	0.890	0.875	0.885	0.885	5,379,100
2026-08-11	0.890	0.890	0.880	0.885	0.885	8,726,000
2026-08-10	0.885	0.900	0.885	0.895	0.895	7,646,000
2026-08-07	0.895	0.895	0.885	0.890	0.890	7,091,600
2026-08-06	0.920	0.920	0.895	0.900	0.900	8,153,000
2026-08-05	0.920	0.920	0.910	0.920	0.920	5,258,000
2026-08-04	0.945	0.945	0.915	0.925	0.925	6,412,000
2026-08-03	0.940	0.950	0.925	0.945	0.945	5,897,000
2026-07-31	0.940	0.940	0.920	0.930	0.930	6,908,000
2026-07-30	0.920	0.940	0.920	0.940	0.940	7,707,000
2026-07-29	0.910	0.930	0.900	0.920	0.920	7,837,000
2026-07-28	0.900	0.920	0.890	0.910	0.910	9,302,980
2026-07-27	0.900	0.910	0.890	0.910	0.910	6,315,000

Page 1 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.