Bank of Zhengzhou Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.810	1.820	1.800	1.810	1.468	599,000
2021-12-01	1.800	1.820	1.800	1.820	1.476	55,000
2021-11-30	1.800	1.810	1.780	1.800	1.460	822,000
2021-11-29	1.810	1.820	1.800	1.820	1.476	80,091,000
2021-11-26	1.810	1.830	1.810	1.820	1.476	315,000
2021-11-25	1.820	1.820	1.820	1.820	1.476	72,000
2021-11-24	1.820	1.830	1.810	1.830	1.485	321,300
2021-11-23	1.830	1.830	1.820	1.830	1.485	151,000
2021-11-22	1.830	1.850	1.820	1.830	1.485	333,900
2021-11-19	1.820	1.830	1.820	1.830	1.485	237,000
2021-11-18	1.810	1.830	1.810	1.820	1.476	389,000
2021-11-17	1.800	1.820	1.800	1.820	1.476	80,181,000
2021-11-16	1.810	1.820	1.800	1.800	1.460	162,000
2021-11-15	1.810	1.820	1.810	1.810	1.468	34,000
2021-11-12	1.820	1.820	1.800	1.810	1.468	54,000
2021-11-11	1.800	1.820	1.800	1.800	1.460	471,236
2021-11-10	1.800	1.800	1.790	1.800	1.460	124,000
2021-11-09	1.800	1.800	1.790	1.800	1.460	87,000
2021-11-08	1.790	1.800	1.790	1.800	1.460	233,400
2021-11-05	1.780	1.800	1.780	1.790	1.452	245,000
2021-11-04	1.800	1.810	1.790	1.790	1.452	582,000
2021-11-03	1.820	1.820	1.810	1.810	1.468	511,000
2021-11-02	1.850	1.850	1.820	1.830	1.485	613,000
2021-11-01	1.840	1.860	1.830	1.840	1.493	1,244,600
2021-10-29	1.830	1.850	1.830	1.850	1.501	347,000
2021-10-28	1.850	1.850	1.820	1.830	1.485	688,000
2021-10-27	1.860	1.860	1.840	1.850	1.501	378,000
2021-10-26	1.870	1.880	1.860	1.870	1.517	106,000
2021-10-25	1.880	1.880	1.860	1.880	1.525	273,000
2021-10-22	1.890	1.890	1.860	1.890	1.533	306,000
2021-10-21	1.890	1.900	1.880	1.880	1.525	466,608
2021-10-20	1.890	1.900	1.880	1.890	1.533	526,000
2021-10-19	1.890	1.900	1.880	1.880	1.525	108,277,783
2021-10-18	1.890	1.900	1.880	1.880	1.525	697,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.