Zhongyuan Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.580	0.580	0.580	0.580	0.560	0
2023-05-22	0.590	0.590	0.580	0.580	0.560	34,000
2023-05-19	0.620	0.620	0.620	0.620	0.599	0
2023-05-18	0.600	0.620	0.570	0.620	0.599	147,000
2023-05-17	0.600	0.600	0.600	0.600	0.580	0
2023-05-16	0.600	0.600	0.600	0.600	0.580	0
2023-05-15	0.600	0.600	0.600	0.600	0.580	0
2023-05-12	0.600	0.600	0.600	0.600	0.580	0
2023-05-11	0.600	0.600	0.600	0.600	0.580	0
2023-05-10	0.620	0.620	0.600	0.600	0.580	32,000
2023-05-09	0.590	0.650	0.590	0.650	0.628	36,000
2023-05-08	0.600	0.600	0.600	0.600	0.580	0
2023-05-05	0.600	0.600	0.600	0.600	0.580	2,000
2023-05-04	0.600	0.600	0.600	0.600	0.580	0
2023-05-03	0.590	0.590	0.590	0.590	0.570	0
2023-05-02	0.560	0.660	0.560	0.590	0.570	1,504,000
2023-04-28	0.560	0.560	0.560	0.560	0.541	0
2023-04-27	0.560	0.560	0.560	0.560	0.541	0
2023-04-26	0.590	0.600	0.550	0.560	0.541	81,000
2023-04-25	0.580	0.580	0.550	0.550	0.532	13,000
2023-04-24	0.590	0.590	0.590	0.590	0.570	0
2023-04-21	0.590	0.590	0.590	0.590	0.570	0
2023-04-20	0.590	0.590	0.590	0.590	0.570	0
2023-04-19	0.590	0.590	0.590	0.590	0.570	0
2023-04-18	0.590	0.590	0.590	0.590	0.570	0
2023-04-17	0.590	0.590	0.590	0.590	0.570	16,000
2023-04-14	0.590	0.590	0.590	0.590	0.570	0
2023-04-13	0.590	0.590	0.580	0.580	0.560	11,000
2023-04-12	0.600	0.600	0.600	0.600	0.580	6,000
2023-04-11	0.600	0.600	0.600	0.600	0.580	0
2023-04-06	0.600	0.600	0.600	0.600	0.580	0
2023-04-04	0.600	0.600	0.600	0.600	0.580	0
2023-04-03	0.600	0.600	0.600	0.600	0.580	0
2023-03-31	0.600	0.600	0.600	0.600	0.580	0
2023-03-30	0.620	0.620	0.600	0.600	0.580	5,000
2023-03-29	0.600	0.600	0.600	0.600	0.580	0
2023-03-28	0.600	0.600	0.600	0.600	0.580	0
2023-03-27	0.600	0.610	0.590	0.600	0.580	259,000
2023-03-24	0.650	0.660	0.600	0.630	0.609	490,000
2023-03-23	0.630	0.640	0.600	0.640	0.618	59,000
2023-03-22	0.610	0.610	0.610	0.610	0.589	0
2023-03-21	0.600	0.610	0.590	0.610	0.589	42,000
2023-03-20	0.600	0.610	0.600	0.610	0.589	21,000
2023-03-17	0.600	0.620	0.600	0.620	0.599	25,019,000
2023-03-16	0.620	0.660	0.570	0.620	0.599	1,113,000
2023-03-15	0.590	0.590	0.590	0.590	0.570	0
2023-03-14	0.590	0.590	0.590	0.590	0.570	0
2023-03-13	0.590	0.590	0.590	0.590	0.570	0
2023-03-10	0.570	0.580	0.570	0.580	0.560	29,000
2023-03-09	0.620	0.620	0.600	0.600	0.580	186,000
2023-03-08	0.630	0.630	0.630	0.630	0.609	0
2023-03-07	0.630	0.630	0.630	0.630	0.609	16,000
2023-03-06	0.630	0.630	0.630	0.630	0.609	0
2023-03-03	0.620	0.660	0.620	0.630	0.609	3,008,000
2023-03-02	0.660	0.660	0.630	0.640	0.618	3,000
2023-03-01	0.630	0.630	0.630	0.630	0.609	0
2023-02-28	0.620	0.620	0.620	0.620	0.599	0
2023-02-27	0.660	0.660	0.620	0.620	0.599	32,000
2023-02-24	0.620	0.620	0.620	0.620	0.599	1,001,000
2023-02-23	0.650	0.650	0.650	0.650	0.628	31,000

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-03	0.0131 HKD
2020-05-20	0.0492 HKD
2019-05-22	0.0400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.