Zhongyuan Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.310	0.310	0.305	0.305	0.295	7,000
2025-02-07	0.305	0.305	0.305	0.305	0.295	198,000
2025-02-06	0.310	0.310	0.310	0.310	0.300	0
2025-02-05	0.310	0.310	0.300	0.310	0.300	42,000
2025-02-04	0.300	0.305	0.295	0.305	0.295	166,000
2025-02-03	0.295	0.295	0.295	0.295	0.285	0
2025-01-28	0.300	0.300	0.300	0.300	0.290	0
2025-01-27	0.310	0.310	0.300	0.310	0.300	48,000
2025-01-24	0.300	0.300	0.300	0.300	0.290	0
2025-01-23	0.310	0.310	0.295	0.300	0.290	197,000
2025-01-22	0.295	0.295	0.295	0.295	0.285	2,000
2025-01-21	0.305	0.320	0.300	0.300	0.290	159,000
2025-01-20	0.300	0.325	0.295	0.295	0.285	519,000
2025-01-17	0.295	0.300	0.290	0.295	0.285	285,000
2025-01-16	0.300	0.320	0.300	0.320	0.309	111,000
2025-01-15	0.300	0.300	0.300	0.300	0.290	0
2025-01-14	0.300	0.300	0.300	0.300	0.290	0
2025-01-13	0.295	0.300	0.295	0.295	0.285	62,000
2025-01-10	0.300	0.300	0.300	0.300	0.290	0
2025-01-09	0.300	0.300	0.300	0.300	0.290	0
2025-01-08	0.295	0.300	0.295	0.300	0.290	31,000
2025-01-07	0.300	0.300	0.295	0.295	0.285	62,000
2025-01-06	0.300	0.300	0.300	0.300	0.290	0
2025-01-03	0.300	0.300	0.300	0.300	0.290	0
2025-01-02	0.300	0.310	0.295	0.300	0.290	496,000
2024-12-31	0.300	0.300	0.300	0.300	0.290	0
2024-12-30	0.305	0.305	0.300	0.300	0.290	38,000
2024-12-27	0.300	0.300	0.300	0.300	0.290	81,000
2024-12-24	0.300	0.300	0.300	0.300	0.290	0
2024-12-23	0.295	0.295	0.295	0.295	0.285	12,000
2024-12-20	0.300	0.300	0.295	0.295	0.285	622,000
2024-12-19	0.300	0.300	0.300	0.300	0.290	6,000
2024-12-18	0.300	0.300	0.300	0.300	0.290	43,000
2024-12-17	0.300	0.305	0.300	0.300	0.290	110,000
2024-12-16	0.305	0.305	0.300	0.300	0.290	78,000
2024-12-13	0.300	0.305	0.300	0.300	0.290	633,000
2024-12-12	0.310	0.310	0.310	0.310	0.300	0
2024-12-11	0.310	0.310	0.305	0.310	0.300	4,000
2024-12-10	0.310	0.320	0.300	0.305	0.295	138,000
2024-12-09	0.300	0.310	0.300	0.300	0.290	1,486,000
2024-12-06	0.310	0.315	0.300	0.300	0.290	1,673,000
2024-12-05	0.310	0.325	0.305	0.315	0.304	236,000
2024-12-04	0.315	0.315	0.310	0.315	0.304	6,000
2024-12-03	0.305	0.320	0.300	0.315	0.304	707,000
2024-12-02	0.300	0.305	0.300	0.305	0.295	903,000
2024-11-29	0.305	0.305	0.295	0.300	0.290	78,000
2024-11-28	0.305	0.310	0.300	0.300	0.290	299,000
2024-11-27	0.310	0.310	0.300	0.305	0.295	46,000
2024-11-26	0.300	0.305	0.300	0.305	0.295	128,000
2024-11-25	0.300	0.300	0.300	0.300	0.290	0
2024-11-22	0.305	0.305	0.300	0.300	0.290	368,000
2024-11-21	0.320	0.335	0.305	0.305	0.295	217,000
2024-11-20	0.305	0.310	0.295	0.310	0.300	896,000
2024-11-19	0.305	0.320	0.300	0.305	0.295	1,108,000
2024-11-18	0.305	0.315	0.300	0.300	0.290	2,667,000
2024-11-15	0.320	0.320	0.300	0.305	0.295	1,230,000
2024-11-14	0.310	0.320	0.310	0.310	0.300	1,571,000
2024-11-13	0.340	0.340	0.300	0.325	0.314	1,813,000
2024-11-12	0.340	0.340	0.340	0.340	0.329	0
2024-11-11	0.335	0.350	0.335	0.340	0.329	59,000

← NewerPage 8 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.