Bank of Zhengzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	1.360	1.370	1.350	1.360	1.214	347,000
2022-08-24	1.360	1.360	1.350	1.350	1.205	108,000
2022-08-23	1.380	1.380	1.350	1.350	1.205	254,000
2022-08-22	1.370	1.380	1.360	1.380	1.231	252,420
2022-08-19	1.360	1.380	1.360	1.370	1.223	204,000
2022-08-18	1.360	1.360	1.350	1.360	1.214	110,000
2022-08-17	1.370	1.370	1.360	1.370	1.223	88,000
2022-08-16	1.370	1.370	1.360	1.370	1.223	166,420
2022-08-15	1.360	1.370	1.360	1.370	1.223	30,000
2022-08-12	1.370	1.380	1.370	1.380	1.231	96,000
2022-08-11	1.370	1.380	1.350	1.380	1.231	417,700
2022-08-10	1.360	1.360	1.350	1.360	1.214	113,000
2022-08-09	1.370	1.370	1.350	1.360	1.214	225,000
2022-08-08	1.370	1.370	1.360	1.370	1.223	225,000
2022-08-05	1.350	1.370	1.350	1.370	1.223	180,000
2022-08-04	1.350	1.350	1.340	1.350	1.205	235,000
2022-08-03	1.350	1.350	1.330	1.350	1.205	301,700
2022-08-02	1.380	1.380	1.320	1.350	1.205	1,616,000
2022-08-01	1.380	1.380	1.360	1.370	1.223	668,600
2022-07-29	1.380	1.390	1.370	1.380	1.231	225,000
2022-07-28	1.390	1.390	1.380	1.380	1.231	19,000
2022-07-27	1.380	1.390	1.370	1.390	1.240	356,380
2022-07-26	1.380	1.390	1.370	1.390	1.240	516,000
2022-07-25	1.380	1.380	1.370	1.380	1.231	526,000
2022-07-22	1.380	1.380	1.370	1.380	1.231	560,920
2022-07-21	1.380	1.390	1.370	1.370	1.223	667,000
2022-07-20	1.390	1.390	1.380	1.380	1.231	315,000
2022-07-19	1.400	1.410	1.380	1.390	1.240	966,000
2022-07-18	1.390	1.400	1.380	1.390	1.240	338,180
2022-07-15	1.410	1.410	1.370	1.380	1.231	1,118,000
2022-07-14	1.430	1.430	1.400	1.410	1.258	1,388,000
2022-07-13	1.450	1.450	1.430	1.430	1.276	760,000
2022-07-12	1.450	1.460	1.440	1.450	1.294	695,630
2022-07-11	1.450	1.460	1.450	1.450	1.294	250,000
2022-07-08	1.450	1.460	1.450	1.460	1.303	587,000
2022-07-07	1.460	1.460	1.440	1.450	1.294	416,000
2022-07-06	1.460	1.460	1.450	1.450	1.294	486,440
2022-07-05	1.470	1.470	1.460	1.470	1.312	336,650
2022-07-04	1.470	1.470	1.460	1.470	1.312	574,000
2022-06-30	1.480	1.480	1.470	1.480	1.321	405,000
2022-06-29	1.490	1.490	1.470	1.480	1.321	1,049,000
2022-06-28	1.490	1.490	1.470	1.490	1.330	770,300
2022-06-27	1.470	1.490	1.470	1.490	1.330	1,553,880
2022-06-24	1.470	1.480	1.470	1.470	1.312	229,990
2022-06-23	1.470	1.480	1.460	1.480	1.321	356,000
2022-06-22	1.470	1.480	1.470	1.470	1.312	516,000
2022-06-21	1.480	1.480	1.470	1.470	1.312	456,200
2022-06-20	1.470	1.480	1.470	1.470	1.312	428,040
2022-06-17	1.490	1.490	1.470	1.470	1.312	730,400
2022-06-16	1.490	1.490	1.470	1.480	1.321	490,000
2022-06-15	1.470	1.500	1.470	1.490	1.330	2,329,000
2022-06-14	1.460	1.470	1.450	1.460	1.303	933,900
2022-06-13	1.470	1.480	1.460	1.460	1.303	1,504,000
2022-06-10	1.480	1.480	1.470	1.480	1.321	636,000
2022-06-09	1.480	1.480	1.470	1.480	1.321	572,000
2022-06-08	1.480	1.490	1.460	1.470	1.312	1,545,700
2022-06-07	1.480	1.490	1.470	1.480	1.321	931,000
2022-06-06	1.490	1.490	1.470	1.480	1.321	857,000
2022-06-02	1.460	1.480	1.460	1.480	1.321	832,000
2022-06-01	1.470	1.470	1.460	1.470	1.312	220,280

← NewerPage 18 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.