Bank of Zhengzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	1.700	1.720	1.690	1.720	1.535	732,410
2022-02-28	1.720	1.720	1.690	1.720	1.535	515,000
2022-02-25	1.730	1.730	1.720	1.730	1.544	288,000
2022-02-24	1.730	1.750	1.710	1.730	1.544	727,000
2022-02-23	1.740	1.750	1.730	1.740	1.553	183,100
2022-02-22	1.740	1.750	1.720	1.740	1.553	687,000
2022-02-21	1.750	1.750	1.740	1.750	1.562	277,000
2022-02-18	1.730	1.750	1.730	1.750	1.562	385,000
2022-02-17	1.740	1.750	1.730	1.750	1.562	187,000
2022-02-16	1.740	1.750	1.740	1.750	1.562	157,630
2022-02-15	1.760	1.760	1.730	1.730	1.544	763,000
2022-02-14	1.750	1.760	1.740	1.750	1.562	924,000
2022-02-11	1.760	1.760	1.750	1.750	1.562	961,780
2022-02-10	1.760	1.770	1.750	1.760	1.571	1,299,100
2022-02-09	1.760	1.760	1.750	1.760	1.571	45,247,400
2022-02-08	1.740	1.750	1.730	1.750	1.562	1,491,620
2022-02-07	1.730	1.750	1.730	1.740	1.553	1,074,650
2022-02-04	1.680	1.750	1.680	1.720	1.535	49,000
2022-01-31	1.750	1.750	1.750	1.750	1.562	0
2022-01-28	1.730	1.750	1.730	1.750	1.562	15,000
2022-01-27	1.730	1.730	1.730	1.730	1.544	0
2022-01-26	1.710	1.730	1.700	1.730	1.544	614,200
2022-01-25	1.730	1.730	1.710	1.720	1.535	631,100
2022-01-24	1.740	1.750	1.730	1.750	1.562	838,100
2022-01-21	1.750	1.750	1.740	1.750	1.562	40,485,000
2022-01-20	1.740	1.760	1.740	1.750	1.562	912,990
2022-01-19	1.750	1.750	1.730	1.740	1.553	417,000
2022-01-18	1.740	1.740	1.720	1.730	1.544	415,000
2022-01-17	1.740	1.750	1.730	1.730	1.544	407,560
2022-01-14	1.750	1.750	1.730	1.740	1.553	37,379,000
2022-01-13	1.750	1.770	1.740	1.760	1.571	744,100
2022-01-12	1.740	1.760	1.730	1.740	1.553	1,042,900
2022-01-11	1.710	1.740	1.710	1.730	1.544	957,710
2022-01-10	1.710	1.730	1.710	1.720	1.535	861,760
2022-01-07	1.700	1.720	1.700	1.720	1.535	1,046,860
2022-01-06	1.700	1.700	1.680	1.700	1.517	1,323,700
2022-01-05	1.700	1.720	1.680	1.700	1.517	920,520
2022-01-04	1.710	1.720	1.680	1.710	1.526	898,500
2022-01-03	1.700	1.750	1.580	1.720	1.535	85,000
2021-12-31	1.710	1.710	1.710	1.710	1.526	0
2021-12-30	1.720	1.720	1.710	1.710	1.526	5,000
2021-12-29	1.720	1.720	1.720	1.720	1.535	3,000
2021-12-28	1.700	1.710	1.690	1.700	1.517	592,100
2021-12-24	1.700	1.700	1.700	1.700	1.517	29,000
2021-12-23	1.700	1.710	1.680	1.690	1.508	377,000
2021-12-22	1.690	1.710	1.680	1.700	1.517	356,800
2021-12-21	1.690	1.710	1.670	1.690	1.508	1,224,700
2021-12-20	1.710	1.710	1.690	1.700	1.517	133,900
2021-12-17	1.690	1.710	1.690	1.710	1.526	627,000
2021-12-16	1.690	1.700	1.690	1.700	1.517	107,100
2021-12-15	1.690	1.690	1.680	1.690	1.508	332,000
2021-12-14	1.690	1.700	1.680	1.690	1.508	239,000
2021-12-13	1.700	1.700	1.680	1.690	1.508	183,000
2021-12-10	1.690	1.700	1.690	1.690	1.508	374,000
2021-12-09	1.670	1.690	1.670	1.680	1.499	419,000
2021-12-08	1.700	1.700	1.670	1.670	1.490	442,000
2021-12-07	1.810	1.820	1.810	1.820	1.476	480,000
2021-12-06	1.820	1.830	1.810	1.810	1.468	307,300
2021-12-03	1.820	1.820	1.810	1.820	1.476	107,000
2021-12-02	1.810	1.820	1.800	1.810	1.468	599,000

← NewerPage 20 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.