Bank of Zhengzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	1.060	1.070	1.040	1.050	0.937	7,491,000
2022-11-18	1.060	1.070	1.050	1.060	0.946	6,936,000
2022-11-17	1.080	1.080	1.050	1.060	0.946	22,209,840
2022-11-16	1.090	1.100	1.070	1.080	0.964	26,928,020
2022-11-15	1.100	1.110	1.080	1.090	0.973	55,404,220
2022-11-14	1.100	1.120	1.080	1.090	0.973	46,193,050
2022-11-11	1.110	1.130	1.080	1.090	0.973	36,728,000
2022-11-10	1.110	1.110	1.080	1.090	0.973	4,804,000
2022-11-09	1.110	1.120	1.100	1.100	0.982	3,436,000
2022-11-08	1.110	1.110	1.100	1.110	0.991	2,039,000
2022-11-07	1.110	1.140	1.100	1.110	0.991	19,268,150
2022-11-04	1.090	1.140	1.090	1.110	0.991	4,090,350
2022-11-03	1.110	1.120	1.100	1.110	0.991	548,200
2022-11-02	1.100	1.120	1.090	1.120	1.000	337,000
2022-11-01	1.070	1.110	1.070	1.100	0.982	722,000
2022-10-31	1.110	1.110	1.060	1.070	0.955	3,070,000
2022-10-28	1.120	1.130	1.090	1.110	0.991	3,326,000
2022-10-27	1.160	1.160	1.130	1.130	1.008	401,000
2022-10-26	1.130	1.150	1.130	1.130	1.008	1,683,000
2022-10-25	1.170	1.180	1.100	1.130	1.008	6,785,000
2022-10-24	1.200	1.200	1.160	1.170	1.044	588,000
2022-10-21	1.190	1.210	1.190	1.200	1.071	217,030
2022-10-20	1.190	1.210	1.180	1.190	1.062	733,000
2022-10-19	1.200	1.200	1.190	1.190	1.062	251,900
2022-10-18	1.210	1.220	1.190	1.190	1.062	1,112,000
2022-10-17	1.200	1.210	1.190	1.210	1.080	330,140
2022-10-14	1.220	1.230	1.200	1.210	1.080	413,000
2022-10-13	1.210	1.220	1.180	1.200	1.071	406,600
2022-10-12	1.200	1.220	1.190	1.210	1.080	396,000
2022-10-11	1.240	1.240	1.200	1.200	1.071	395,000
2022-10-10	1.210	1.240	1.210	1.220	1.089	499,000
2022-10-07	1.180	1.180	1.180	1.180	1.053	0
2022-10-06	1.180	1.180	1.180	1.180	1.053	0
2022-10-05	1.180	1.180	1.180	1.180	1.053	0
2022-10-03	1.180	1.180	1.180	1.180	1.053	0
2022-09-30	1.180	1.180	1.180	1.180	1.053	0
2022-09-29	1.130	1.180	1.100	1.180	1.053	80,400
2022-09-28	1.280	1.280	1.240	1.250	1.116	663,000
2022-09-27	1.280	1.290	1.260	1.270	1.133	309,400
2022-09-26	1.310	1.310	1.250	1.280	1.142	1,290,000
2022-09-23	1.320	1.320	1.290	1.300	1.160	711,680
2022-09-22	1.330	1.330	1.290	1.320	1.178	739,000
2022-09-21	1.340	1.340	1.320	1.330	1.187	501,600
2022-09-20	1.330	1.340	1.330	1.340	1.196	144,000
2022-09-19	1.350	1.350	1.320	1.350	1.205	751,000
2022-09-16	1.360	1.390	1.340	1.360	1.214	1,233,200
2022-09-15	1.350	1.370	1.350	1.360	1.214	222,300
2022-09-14	1.370	1.380	1.360	1.360	1.214	107,000
2022-09-13	1.380	1.390	1.370	1.390	1.240	436,550
2022-09-09	1.360	1.390	1.350	1.370	1.223	679,000
2022-09-08	1.370	1.370	1.350	1.360	1.214	735,000
2022-09-07	1.370	1.370	1.360	1.370	1.223	216,000
2022-09-06	1.370	1.380	1.360	1.370	1.223	308,760
2022-09-05	1.350	1.370	1.350	1.370	1.223	539,000
2022-09-02	1.360	1.360	1.350	1.360	1.214	207,000
2022-09-01	1.370	1.370	1.350	1.360	1.214	305,000
2022-08-31	1.370	1.370	1.360	1.360	1.214	230,000
2022-08-30	1.360	1.360	1.350	1.360	1.214	330,000
2022-08-29	1.370	1.370	1.350	1.360	1.214	141,000
2022-08-26	1.370	1.370	1.360	1.360	1.214	86,100

← NewerPage 17 of 21 · 1,233 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.