Bank of Zhengzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	1.460	1.470	1.460	1.460	1.303	1,350,550
2022-05-30	1.470	1.480	1.460	1.460	1.303	771,310
2022-05-27	1.480	1.480	1.470	1.470	1.312	188,000
2022-05-26	1.470	1.480	1.470	1.470	1.312	297,990
2022-05-25	1.470	1.480	1.470	1.480	1.321	578,000
2022-05-24	1.480	1.480	1.460	1.470	1.312	710,000
2022-05-23	1.470	1.480	1.470	1.480	1.321	355,000
2022-05-20	1.470	1.480	1.450	1.480	1.321	1,162,000
2022-05-19	1.460	1.470	1.450	1.470	1.312	595,000
2022-05-18	1.470	1.470	1.460	1.470	1.312	753,000
2022-05-17	1.490	1.490	1.460	1.470	1.312	2,957,189
2022-05-16	1.490	1.490	1.480	1.490	1.330	186,800
2022-05-13	1.490	1.490	1.460	1.490	1.330	2,872,000
2022-05-12	1.500	1.510	1.480	1.490	1.330	745,100
2022-05-11	1.510	1.520	1.500	1.520	1.356	916,000
2022-05-10	1.510	1.520	1.500	1.510	1.347	377,000
2022-05-06	1.510	1.530	1.510	1.510	1.347	151,000
2022-05-05	1.520	1.550	1.510	1.530	1.365	1,587,040
2022-05-04	1.540	1.540	1.540	1.540	1.374	0
2022-05-03	1.540	1.540	1.540	1.540	1.374	34,000
2022-04-29	1.510	1.630	1.510	1.530	1.365	23,000
2022-04-28	1.510	1.510	1.510	1.510	1.347	0
2022-04-27	1.490	1.510	1.490	1.510	1.347	179,200
2022-04-26	1.520	1.520	1.480	1.500	1.339	1,257,430
2022-04-25	1.540	1.550	1.500	1.510	1.347	731,000
2022-04-22	1.530	1.550	1.530	1.550	1.383	954,000
2022-04-21	1.560	1.560	1.540	1.540	1.374	439,900
2022-04-20	1.580	1.580	1.560	1.560	1.392	618,000
2022-04-19	1.570	1.590	1.560	1.580	1.410	681,600
2022-04-14	1.570	1.590	1.560	1.580	1.410	859,620
2022-04-13	1.570	1.580	1.570	1.570	1.401	252,000
2022-04-12	1.580	1.580	1.510	1.570	1.401	3,734,000
2022-04-11	1.600	1.600	1.570	1.580	1.410	1,734,100
2022-04-08	1.610	1.610	1.600	1.610	1.437	554,000
2022-04-07	1.610	1.620	1.600	1.600	1.428	986,000
2022-04-06	1.610	1.620	1.600	1.610	1.437	1,913,000
2022-04-04	1.610	1.630	1.580	1.580	1.410	157,650
2022-04-01	1.620	1.630	1.620	1.630	1.455	21,000
2022-03-31	1.620	1.640	1.620	1.630	1.455	141,500
2022-03-30	1.620	1.640	1.620	1.640	1.463	1,789,000
2022-03-29	1.640	1.640	1.590	1.620	1.446	2,944,000
2022-03-28	1.630	1.640	1.610	1.640	1.463	849,000
2022-03-25	1.670	1.680	1.610	1.640	1.463	1,311,200
2022-03-24	1.660	1.670	1.660	1.660	1.481	115,000
2022-03-23	1.680	1.690	1.660	1.670	1.490	606,000
2022-03-22	1.660	1.680	1.660	1.670	1.490	2,497,210
2022-03-21	1.660	1.670	1.640	1.650	1.472	689,000
2022-03-18	1.650	1.680	1.640	1.670	1.490	2,386,000
2022-03-17	1.640	1.660	1.620	1.660	1.481	2,326,600
2022-03-16	1.580	1.620	1.560	1.620	1.446	1,231,800
2022-03-15	1.620	1.620	1.550	1.560	1.392	1,770,000
2022-03-14	1.630	1.660	1.620	1.620	1.446	325,500
2022-03-11	1.630	1.660	1.630	1.640	1.463	419,590
2022-03-10	1.650	1.660	1.630	1.640	1.463	464,000
2022-03-09	1.650	1.680	1.600	1.640	1.463	905,000
2022-03-08	1.700	1.700	1.650	1.660	1.481	1,015,110
2022-03-07	1.690	1.700	1.680	1.680	1.499	575,000
2022-03-04	1.710	1.710	1.690	1.710	1.526	798,420
2022-03-03	1.710	1.720	1.700	1.710	1.526	333,000
2022-03-02	1.700	1.710	1.690	1.710	1.526	586,750

← NewerPage 19 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.