Shanghai - Delayed Quote CNY
Postal Savings Bank of China Co., Ltd. (601658.SS)
5.31
-0.06
(-1.12%)
At close: June 13 at 3:00:02 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 5.37 | 5.38 | 5.30 | 5.31 | 5.31 | 184,481,651 |
| Jun 12, 2025 | 5.36 | 5.38 | 5.34 | 5.37 | 5.37 | 149,732,121 |
| Jun 11, 2025 | 5.37 | 5.40 | 5.34 | 5.36 | 5.36 | 139,740,079 |
| Jun 10, 2025 | 5.34 | 5.43 | 5.33 | 5.36 | 5.36 | 221,867,918 |
| Jun 9, 2025 | 5.36 | 5.37 | 5.32 | 5.33 | 5.33 | 153,453,971 |
| Jun 6, 2025 | 5.37 | 5.40 | 5.34 | 5.36 | 5.36 | 130,162,725 |
| Jun 5, 2025 | 5.39 | 5.41 | 5.35 | 5.35 | 5.35 | 122,475,425 |
| Jun 4, 2025 | 5.41 | 5.43 | 5.37 | 5.39 | 5.39 | 114,516,861 |
| Jun 3, 2025 | 5.30 | 5.42 | 5.30 | 5.41 | 5.41 | 190,914,663 |
| May 30, 2025 | 5.29 | 5.35 | 5.28 | 5.33 | 5.33 | 148,143,269 |
| May 29, 2025 | 5.30 | 5.32 | 5.28 | 5.28 | 5.28 | 114,298,099 |
| May 28, 2025 | 5.35 | 5.37 | 5.28 | 5.31 | 5.31 | 115,437,989 |
| May 27, 2025 | 5.32 | 5.37 | 5.31 | 5.34 | 5.34 | 91,497,909 |
| May 26, 2025 | 5.35 | 5.39 | 5.30 | 5.31 | 5.31 | 112,298,890 |
| May 23, 2025 | 5.43 | 5.43 | 5.34 | 5.36 | 5.36 | 144,596,849 |
| May 22, 2025 | 5.34 | 5.39 | 5.32 | 5.39 | 5.39 | 122,409,307 |
| May 21, 2025 | 5.31 | 5.37 | 5.30 | 5.34 | 5.34 | 106,506,099 |
| May 20, 2025 | 5.32 | 5.36 | 5.29 | 5.31 | 5.31 | 101,643,908 |
| May 19, 2025 | 5.31 | 5.35 | 5.30 | 5.30 | 5.30 | 95,053,571 |
| May 16, 2025 | 5.35 | 5.37 | 5.28 | 5.32 | 5.32 | 125,984,081 |
| May 15, 2025 | 5.36 | 5.40 | 5.34 | 5.35 | 5.35 | 120,469,346 |
| May 14, 2025 | 5.30 | 5.38 | 5.29 | 5.36 | 5.36 | 169,018,619 |
| May 13, 2025 | 5.24 | 5.32 | 5.23 | 5.31 | 5.31 | 179,395,401 |
| May 12, 2025 | 5.25 | 5.29 | 5.21 | 5.25 | 5.25 | 184,556,009 |
| May 9, 2025 | 5.21 | 5.28 | 5.20 | 5.26 | 5.26 | 184,619,639 |
| May 8, 2025 | 5.19 | 5.25 | 5.18 | 5.20 | 5.20 | 140,305,438 |
| May 7, 2025 | 5.15 | 5.21 | 5.12 | 5.21 | 5.21 | 205,886,540 |
| May 6, 2025 | 5.10 | 5.12 | 5.07 | 5.12 | 5.12 | 167,194,192 |
| Apr 30, 2025 | 0.1139 Dividend | |||||
| Apr 30, 2025 | 5.25 | 5.27 | 5.07 | 5.12 | 5.12 | 317,759,642 |
| Apr 29, 2025 | 5.38 | 5.40 | 5.33 | 5.35 | 5.24 | 136,641,059 |
| Apr 28, 2025 | 5.35 | 5.40 | 5.34 | 5.38 | 5.27 | 138,987,035 |
| Apr 25, 2025 | 5.35 | 5.39 | 5.31 | 5.34 | 5.23 | 114,237,495 |
| Apr 24, 2025 | 5.28 | 5.35 | 5.28 | 5.34 | 5.23 | 138,428,456 |
| Apr 23, 2025 | 5.29 | 5.31 | 5.26 | 5.27 | 5.16 | 103,779,695 |
| Apr 22, 2025 | 5.25 | 5.31 | 5.22 | 5.29 | 5.18 | 124,490,508 |
| Apr 21, 2025 | 5.32 | 5.39 | 5.25 | 5.25 | 5.14 | 175,326,362 |
| Apr 18, 2025 | 5.27 | 5.33 | 5.25 | 5.33 | 5.22 | 158,545,900 |
| Apr 17, 2025 | 5.26 | 5.28 | 5.22 | 5.27 | 5.16 | 122,197,084 |
| Apr 16, 2025 | 5.22 | 5.27 | 5.20 | 5.27 | 5.16 | 210,850,737 |
| Apr 15, 2025 | 5.13 | 5.23 | 5.13 | 5.22 | 5.11 | 213,902,554 |
| Apr 14, 2025 | 5.10 | 5.15 | 5.08 | 5.14 | 5.03 | 176,672,897 |
| Apr 11, 2025 | 5.09 | 5.10 | 5.06 | 5.10 | 4.99 | 157,837,052 |
| Apr 10, 2025 | 5.11 | 5.11 | 5.07 | 5.09 | 4.98 | 193,947,300 |
| Apr 9, 2025 | 5.08 | 5.11 | 5.03 | 5.09 | 4.98 | 236,352,063 |
| Apr 8, 2025 | 5.03 | 5.12 | 5.02 | 5.12 | 5.01 | 301,724,867 |
| Apr 7, 2025 | 5.13 | 5.16 | 4.94 | 5.07 | 4.96 | 480,821,560 |
| Apr 3, 2025 | 5.16 | 5.22 | 5.16 | 5.22 | 5.11 | 174,088,287 |
| Apr 2, 2025 | 5.15 | 5.20 | 5.15 | 5.19 | 5.08 | 192,909,046 |
| Apr 1, 2025 | 5.20 | 5.22 | 5.15 | 5.16 | 5.05 | 296,509,477 |
| Mar 31, 2025 | 5.25 | 5.28 | 5.18 | 5.21 | 5.10 | 428,016,031 |
| Mar 28, 2025 | 5.28 | 5.29 | 5.14 | 5.20 | 5.09 | 588,777,941 |
| Mar 27, 2025 | 5.35 | 5.38 | 5.33 | 5.33 | 5.22 | 134,429,636 |
| Mar 26, 2025 | 5.38 | 5.39 | 5.33 | 5.35 | 5.24 | 142,366,711 |
| Mar 25, 2025 | 5.35 | 5.41 | 5.35 | 5.38 | 5.27 | 144,884,330 |
| Mar 24, 2025 | 5.33 | 5.38 | 5.33 | 5.35 | 5.24 | 150,452,443 |
| Mar 21, 2025 | 5.36 | 5.40 | 5.32 | 5.33 | 5.22 | 150,506,955 |
| Mar 20, 2025 | 5.43 | 5.47 | 5.36 | 5.37 | 5.26 | 139,227,694 |
| Mar 19, 2025 | 5.36 | 5.44 | 5.35 | 5.42 | 5.30 | 161,750,056 |
| Mar 18, 2025 | 5.40 | 5.41 | 5.33 | 5.36 | 5.25 | 111,673,910 |
| Mar 17, 2025 | 5.37 | 5.41 | 5.35 | 5.38 | 5.27 | 140,101,808 |
| Mar 14, 2025 | 5.27 | 5.41 | 5.26 | 5.35 | 5.24 | 300,080,731 |
| Mar 13, 2025 | 5.24 | 5.27 | 5.23 | 5.27 | 5.16 | 164,414,130 |
| Mar 12, 2025 | 5.27 | 5.28 | 5.24 | 5.24 | 5.13 | 136,099,121 |
| Mar 11, 2025 | 5.25 | 5.28 | 5.25 | 5.27 | 5.16 | 122,151,249 |
| Mar 10, 2025 | 5.31 | 5.32 | 5.25 | 5.26 | 5.15 | 142,080,384 |
| Mar 7, 2025 | 5.30 | 5.34 | 5.27 | 5.31 | 5.20 | 158,899,105 |
| Mar 6, 2025 | 5.34 | 5.35 | 5.28 | 5.29 | 5.18 | 168,078,154 |
| Mar 5, 2025 | 5.25 | 5.35 | 5.23 | 5.34 | 5.23 | 229,162,231 |
| Mar 4, 2025 | 5.25 | 5.27 | 5.24 | 5.25 | 5.14 | 131,622,901 |
| Mar 3, 2025 | 5.31 | 5.33 | 5.25 | 5.26 | 5.15 | 177,440,203 |
| Feb 28, 2025 | 5.30 | 5.35 | 5.30 | 5.32 | 5.21 | 165,603,216 |
| Feb 27, 2025 | 5.28 | 5.33 | 5.23 | 5.31 | 5.20 | 166,130,368 |
| Feb 26, 2025 | 5.26 | 5.34 | 5.26 | 5.28 | 5.17 | 173,371,828 |
| Feb 25, 2025 | 5.31 | 5.32 | 5.25 | 5.26 | 5.15 | 134,653,301 |
| Feb 24, 2025 | 5.34 | 5.37 | 5.30 | 5.31 | 5.20 | 174,061,287 |
| Feb 21, 2025 | 5.44 | 5.45 | 5.32 | 5.35 | 5.24 | 187,651,521 |
| Feb 20, 2025 | 5.44 | 5.46 | 5.40 | 5.43 | 5.31 | 122,666,238 |
| Feb 19, 2025 | 5.46 | 5.49 | 5.42 | 5.44 | 5.32 | 164,318,659 |
| Feb 18, 2025 | 5.35 | 5.50 | 5.35 | 5.48 | 5.36 | 279,148,980 |
| Feb 17, 2025 | 5.26 | 5.37 | 5.24 | 5.36 | 5.25 | 267,647,275 |
| Feb 14, 2025 | 5.28 | 5.31 | 5.24 | 5.26 | 5.15 | 178,637,092 |
| Feb 13, 2025 | 5.27 | 5.31 | 5.25 | 5.28 | 5.17 | 231,985,848 |
| Feb 12, 2025 | 5.27 | 5.28 | 5.21 | 5.27 | 5.16 | 219,294,756 |
| Feb 11, 2025 | 5.26 | 5.31 | 5.24 | 5.27 | 5.16 | 203,664,768 |
| Feb 10, 2025 | 5.23 | 5.28 | 5.22 | 5.25 | 5.14 | 131,227,537 |
| Feb 7, 2025 | 5.26 | 5.27 | 5.22 | 5.25 | 5.14 | 157,580,838 |
| Feb 6, 2025 | 5.27 | 5.32 | 5.23 | 5.27 | 5.16 | 133,840,444 |
| Feb 5, 2025 | 5.40 | 5.41 | 5.26 | 5.28 | 5.17 | 176,250,026 |
| Jan 27, 2025 | 5.35 | 5.44 | 5.35 | 5.41 | 5.29 | 149,928,170 |
| Jan 24, 2025 | 5.36 | 5.40 | 5.28 | 5.36 | 5.25 | 143,308,821 |
| Jan 23, 2025 | 5.21 | 5.39 | 5.21 | 5.36 | 5.25 | 260,371,180 |
| Jan 22, 2025 | 5.25 | 5.26 | 5.16 | 5.18 | 5.07 | 143,533,268 |
| Jan 21, 2025 | 5.24 | 5.27 | 5.18 | 5.25 | 5.14 | 138,369,404 |
| Jan 20, 2025 | 5.27 | 5.31 | 5.22 | 5.22 | 5.11 | 155,675,975 |
| Jan 17, 2025 | 5.31 | 5.35 | 5.26 | 5.26 | 5.15 | 127,547,958 |
| Jan 16, 2025 | 5.28 | 5.35 | 5.24 | 5.32 | 5.21 | 163,104,502 |
| Jan 15, 2025 | 5.24 | 5.33 | 5.23 | 5.27 | 5.16 | 168,938,915 |
| Jan 14, 2025 | 5.23 | 5.28 | 5.21 | 5.25 | 5.14 | 182,276,425 |
| Jan 13, 2025 | 5.31 | 5.32 | 5.16 | 5.24 | 5.13 | 157,853,606 |
| Jan 10, 2025 | 5.35 | 5.41 | 5.28 | 5.33 | 5.22 | 126,580,697 |
| Jan 9, 2025 | 5.44 | 5.45 | 5.32 | 5.37 | 5.26 | 146,074,458 |
| Jan 8, 2025 | 0.1477 Dividend | |||||
| Jan 8, 2025 | 5.44 | 5.53 | 5.42 | 5.45 | 5.33 | 215,159,987 |
| Jan 7, 2025 | 5.54 | 5.60 | 5.49 | 5.59 | 5.33 | 160,012,068 |
| Jan 6, 2025 | 5.50 | 5.60 | 5.43 | 5.55 | 5.29 | 166,693,030 |
| Jan 3, 2025 | 5.54 | 5.57 | 5.44 | 5.49 | 5.23 | 178,764,814 |
| Jan 2, 2025 | 5.68 | 5.76 | 5.51 | 5.52 | 5.26 | 191,977,579 |
| Dec 31, 2024 | 5.69 | 5.77 | 5.68 | 5.68 | 5.41 | 203,856,022 |
| Dec 30, 2024 | 5.56 | 5.71 | 5.55 | 5.70 | 5.43 | 192,001,902 |
| Dec 27, 2024 | 5.61 | 5.65 | 5.50 | 5.59 | 5.33 | 181,084,108 |
| Dec 26, 2024 | 5.66 | 5.67 | 5.57 | 5.62 | 5.36 | 138,871,863 |
| Dec 25, 2024 | 5.63 | 5.76 | 5.61 | 5.66 | 5.39 | 196,203,889 |
| Dec 24, 2024 | 5.58 | 5.64 | 5.54 | 5.63 | 5.36 | 225,335,030 |
| Dec 23, 2024 | 5.42 | 5.63 | 5.41 | 5.59 | 5.33 | 230,863,321 |
| Dec 20, 2024 | 5.43 | 5.48 | 5.41 | 5.42 | 5.16 | 107,504,602 |
| Dec 19, 2024 | 5.49 | 5.53 | 5.42 | 5.43 | 5.17 | 168,450,410 |
| Dec 18, 2024 | 5.51 | 5.59 | 5.49 | 5.51 | 5.25 | 158,413,291 |
| Dec 17, 2024 | 5.48 | 5.54 | 5.46 | 5.48 | 5.22 | 127,550,785 |
| Dec 16, 2024 | 5.41 | 5.51 | 5.40 | 5.50 | 5.24 | 175,428,900 |
| Dec 13, 2024 | 5.51 | 5.53 | 5.40 | 5.41 | 5.15 | 166,103,822 |
| Dec 12, 2024 | 5.46 | 5.54 | 5.45 | 5.54 | 5.28 | 116,458,010 |
| Dec 11, 2024 | 5.58 | 5.61 | 5.46 | 5.47 | 5.21 | 153,665,297 |
| Dec 10, 2024 | 5.61 | 5.65 | 5.54 | 5.59 | 5.33 | 137,861,927 |
| Dec 9, 2024 | 5.52 | 5.61 | 5.50 | 5.55 | 5.29 | 117,128,073 |
| Dec 6, 2024 | 5.48 | 5.57 | 5.47 | 5.54 | 5.28 | 142,965,081 |
| Dec 5, 2024 | 5.46 | 5.53 | 5.43 | 5.48 | 5.22 | 112,817,899 |
| Dec 4, 2024 | 5.46 | 5.52 | 5.42 | 5.48 | 5.22 | 135,089,399 |
| Dec 3, 2024 | 5.35 | 5.48 | 5.33 | 5.48 | 5.22 | 185,643,439 |
| Dec 2, 2024 | 5.33 | 5.38 | 5.25 | 5.37 | 5.12 | 210,352,304 |
| Nov 29, 2024 | 5.33 | 5.36 | 5.28 | 5.30 | 5.05 | 180,687,427 |
| Nov 28, 2024 | 5.32 | 5.36 | 5.29 | 5.31 | 5.06 | 117,650,410 |
| Nov 27, 2024 | 5.31 | 5.37 | 5.27 | 5.34 | 5.09 | 118,098,478 |
| Nov 26, 2024 | 5.23 | 5.34 | 5.21 | 5.33 | 5.08 | 141,089,388 |
| Nov 25, 2024 | 5.20 | 5.28 | 5.19 | 5.24 | 4.99 | 148,758,296 |
| Nov 22, 2024 | 5.30 | 5.33 | 5.19 | 5.20 | 4.95 | 144,462,701 |
| Nov 21, 2024 | 5.30 | 5.32 | 5.28 | 5.30 | 5.05 | 76,691,329 |
| Nov 20, 2024 | 5.30 | 5.34 | 5.27 | 5.31 | 5.06 | 114,254,360 |
| Nov 19, 2024 | 5.34 | 5.39 | 5.25 | 5.30 | 5.05 | 185,107,763 |
| Nov 18, 2024 | 5.28 | 5.40 | 5.28 | 5.33 | 5.08 | 272,891,592 |
| Nov 15, 2024 | 5.19 | 5.30 | 5.16 | 5.25 | 5.00 | 213,700,687 |
| Nov 14, 2024 | 5.16 | 5.24 | 5.14 | 5.19 | 4.95 | 155,928,001 |
| Nov 13, 2024 | 5.13 | 5.20 | 5.12 | 5.19 | 4.95 | 117,011,372 |
| Nov 12, 2024 | 5.20 | 5.25 | 5.13 | 5.15 | 4.91 | 160,210,008 |
| Nov 11, 2024 | 5.23 | 5.27 | 5.18 | 5.20 | 4.95 | 189,553,836 |
| Nov 8, 2024 | 5.37 | 5.40 | 5.26 | 5.29 | 5.04 | 169,123,784 |
| Nov 7, 2024 | 5.22 | 5.36 | 5.21 | 5.35 | 5.10 | 153,719,764 |
| Nov 6, 2024 | 5.31 | 5.33 | 5.23 | 5.24 | 4.99 | 169,843,274 |
| Nov 5, 2024 | 5.28 | 5.33 | 5.25 | 5.32 | 5.07 | 134,223,600 |
| Nov 4, 2024 | 5.25 | 5.30 | 5.16 | 5.30 | 5.05 | 115,221,994 |
| Nov 1, 2024 | 5.21 | 5.32 | 5.20 | 5.26 | 5.01 | 183,694,976 |
| Oct 31, 2024 | 5.29 | 5.31 | 5.17 | 5.21 | 4.96 | 184,512,557 |
| Oct 30, 2024 | 5.38 | 5.41 | 5.24 | 5.27 | 5.02 | 145,774,879 |
| Oct 29, 2024 | 5.42 | 5.48 | 5.37 | 5.39 | 5.14 | 118,701,858 |
| Oct 28, 2024 | 5.46 | 5.48 | 5.38 | 5.42 | 5.16 | 106,218,318 |
| Oct 25, 2024 | 5.54 | 5.55 | 5.43 | 5.49 | 5.23 | 129,829,319 |
| Oct 24, 2024 | 5.53 | 5.61 | 5.51 | 5.54 | 5.28 | 96,563,959 |
| Oct 23, 2024 | 5.55 | 5.59 | 5.52 | 5.55 | 5.29 | 121,695,145 |
| Oct 22, 2024 | 5.51 | 5.59 | 5.50 | 5.54 | 5.28 | 136,156,561 |
| Oct 21, 2024 | 5.60 | 5.60 | 5.45 | 5.54 | 5.28 | 234,608,664 |
| Oct 18, 2024 | 5.68 | 5.72 | 5.52 | 5.64 | 5.37 | 257,503,704 |
| Oct 17, 2024 | 5.64 | 5.83 | 5.64 | 5.64 | 5.37 | 193,372,195 |
| Oct 16, 2024 | 5.44 | 5.74 | 5.44 | 5.67 | 5.40 | 242,126,428 |
| Oct 15, 2024 | 5.60 | 5.63 | 5.48 | 5.48 | 5.22 | 209,730,582 |
| Oct 14, 2024 | 5.59 | 5.69 | 5.48 | 5.64 | 5.37 | 346,349,681 |
| Oct 11, 2024 | 5.40 | 5.67 | 5.38 | 5.45 | 5.19 | 255,569,539 |
| Oct 10, 2024 | 5.20 | 5.53 | 5.20 | 5.45 | 5.19 | 349,996,457 |
| Oct 9, 2024 | 5.37 | 5.40 | 5.14 | 5.16 | 4.92 | 342,051,429 |
| Oct 8, 2024 | 5.78 | 5.79 | 5.33 | 5.43 | 5.17 | 534,711,176 |
| Sep 30, 2024 | 5.11 | 5.35 | 5.00 | 5.26 | 5.01 | 534,112,226 |
| Sep 27, 2024 | 5.20 | 5.29 | 5.02 | 5.05 | 4.81 | 130,864,086 |
| Sep 26, 2024 | 5.01 | 5.16 | 5.00 | 5.16 | 4.92 | 272,632,417 |
| Sep 25, 2024 | 4.99 | 5.11 | 4.93 | 5.01 | 4.77 | 215,840,283 |
| Sep 24, 2024 | 4.79 | 4.95 | 4.77 | 4.94 | 4.71 | 215,408,882 |
| Sep 23, 2024 | 4.71 | 4.78 | 4.68 | 4.76 | 4.54 | 83,463,489 |
| Sep 20, 2024 | 4.64 | 4.73 | 4.62 | 4.71 | 4.49 | 147,025,607 |
| Sep 19, 2024 | 4.66 | 4.68 | 4.61 | 4.63 | 4.41 | 117,273,955 |
| Sep 18, 2024 | 4.60 | 4.66 | 4.59 | 4.65 | 4.43 | 107,427,340 |
| Sep 13, 2024 | 4.53 | 4.63 | 4.53 | 4.57 | 4.35 | 134,863,307 |
| Sep 12, 2024 | 4.51 | 4.56 | 4.45 | 4.54 | 4.33 | 139,793,383 |
| Sep 11, 2024 | 4.62 | 4.63 | 4.48 | 4.51 | 4.30 | 170,632,290 |
| Sep 10, 2024 | 4.64 | 4.67 | 4.59 | 4.64 | 4.42 | 134,620,183 |
| Sep 9, 2024 | 4.72 | 4.72 | 4.61 | 4.63 | 4.41 | 159,027,800 |
| Sep 6, 2024 | 4.63 | 4.77 | 4.62 | 4.73 | 4.51 | 176,142,051 |
| Sep 5, 2024 | 4.64 | 4.67 | 4.60 | 4.62 | 4.40 | 131,490,635 |
| Sep 4, 2024 | 4.61 | 4.65 | 4.56 | 4.62 | 4.40 | 170,677,816 |
| Sep 3, 2024 | 4.74 | 4.74 | 4.60 | 4.63 | 4.41 | 222,445,242 |
| Sep 2, 2024 | 4.72 | 4.79 | 4.69 | 4.74 | 4.52 | 212,353,240 |
| Aug 30, 2024 | 4.89 | 4.93 | 4.73 | 4.73 | 4.51 | 307,456,038 |
| Aug 29, 2024 | 5.11 | 5.12 | 4.89 | 4.90 | 4.67 | 173,825,830 |
| Aug 28, 2024 | 5.17 | 5.20 | 5.08 | 5.11 | 4.87 | 96,169,500 |
| Aug 27, 2024 | 5.14 | 5.22 | 5.13 | 5.18 | 4.94 | 125,107,722 |
| Aug 26, 2024 | 5.12 | 5.16 | 5.08 | 5.14 | 4.90 | 94,161,431 |
| Aug 23, 2024 | 5.14 | 5.17 | 5.08 | 5.13 | 4.89 | 114,446,383 |
| Aug 22, 2024 | 5.07 | 5.16 | 5.06 | 5.13 | 4.89 | 144,761,346 |
| Aug 21, 2024 | 5.05 | 5.09 | 5.00 | 5.07 | 4.83 | 101,899,242 |
| Aug 20, 2024 | 5.06 | 5.10 | 5.03 | 5.07 | 4.83 | 138,845,023 |
| Aug 19, 2024 | 4.96 | 5.06 | 4.93 | 5.06 | 4.82 | 162,078,838 |
| Aug 16, 2024 | 4.86 | 4.97 | 4.84 | 4.96 | 4.73 | 162,686,819 |
| Aug 15, 2024 | 4.79 | 4.86 | 4.78 | 4.85 | 4.62 | 128,620,637 |
| Aug 14, 2024 | 4.80 | 4.85 | 4.77 | 4.79 | 4.56 | 95,277,931 |
| Aug 13, 2024 | 4.72 | 4.82 | 4.71 | 4.81 | 4.58 | 142,599,982 |
| Aug 12, 2024 | 4.73 | 4.76 | 4.70 | 4.72 | 4.50 | 71,040,683 |
| Aug 9, 2024 | 4.73 | 4.77 | 4.71 | 4.73 | 4.51 | 82,107,000 |
| Aug 8, 2024 | 4.74 | 4.75 | 4.71 | 4.71 | 4.49 | 63,545,500 |
| Aug 7, 2024 | 4.73 | 4.77 | 4.72 | 4.73 | 4.51 | 81,176,097 |
| Aug 6, 2024 | 4.79 | 4.80 | 4.71 | 4.73 | 4.51 | 112,082,833 |
| Aug 5, 2024 | 4.80 | 4.83 | 4.76 | 4.79 | 4.56 | 138,720,121 |
| Aug 2, 2024 | 4.80 | 4.84 | 4.78 | 4.82 | 4.59 | 105,311,801 |
| Aug 1, 2024 | 4.82 | 4.89 | 4.77 | 4.81 | 4.58 | 151,170,148 |
| Jul 31, 2024 | 4.93 | 4.95 | 4.82 | 4.83 | 4.60 | 188,336,522 |
| Jul 30, 2024 | 4.95 | 4.99 | 4.91 | 4.92 | 4.69 | 90,720,516 |
| Jul 29, 2024 | 4.85 | 4.97 | 4.83 | 4.96 | 4.73 | 108,644,626 |
| Jul 26, 2024 | 5.00 | 5.01 | 4.82 | 4.88 | 4.65 | 141,290,287 |
| Jul 25, 2024 | 5.04 | 5.07 | 4.92 | 4.99 | 4.75 | 134,050,470 |
| Jul 24, 2024 | 4.99 | 5.05 | 4.98 | 5.03 | 4.79 | 122,671,025 |
| Jul 23, 2024 | 4.90 | 5.04 | 4.89 | 4.99 | 4.75 | 178,270,556 |
| Jul 22, 2024 | 4.95 | 4.96 | 4.86 | 4.91 | 4.68 | 127,090,997 |
| Jul 19, 2024 | 5.00 | 5.00 | 4.89 | 4.98 | 4.75 | 141,860,892 |
| Jul 18, 2024 | 5.01 | 5.02 | 4.95 | 5.00 | 4.76 | 104,427,568 |
| Jul 17, 2024 | 5.00 | 5.07 | 4.98 | 5.02 | 4.78 | 115,780,183 |
| Jul 16, 2024 | 5.03 | 5.05 | 4.96 | 5.00 | 4.76 | 116,747,491 |
| Jul 15, 2024 | 4.92 | 5.03 | 4.89 | 5.02 | 4.78 | 152,037,648 |
| Jul 12, 2024 | 4.83 | 4.93 | 4.81 | 4.92 | 4.69 | 161,942,920 |
| Jul 11, 2024 | 0.261 Dividend | |||||
| Jul 11, 2024 | 4.92 | 4.93 | 4.77 | 4.83 | 4.60 | 206,234,331 |
| Jul 10, 2024 | 5.08 | 5.15 | 5.07 | 5.13 | 4.64 | 130,350,090 |
| Jul 9, 2024 | 5.10 | 5.11 | 5.04 | 5.07 | 4.59 | 127,293,825 |
| Jul 8, 2024 | 5.03 | 5.13 | 5.01 | 5.11 | 4.62 | 123,584,956 |
| Jul 5, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 4.68 | - |
| Jul 4, 2024 | 5.14 | 5.20 | 5.12 | 5.17 | 4.68 | 105,147,276 |
| Jul 3, 2024 | 5.17 | 5.20 | 5.09 | 5.12 | 4.63 | 101,726,299 |
| Jul 2, 2024 | 5.08 | 5.18 | 5.07 | 5.16 | 4.67 | 143,910,581 |
| Jul 1, 2024 | 5.07 | 5.13 | 5.06 | 5.08 | 4.59 | 126,996,107 |
| Jun 28, 2024 | 5.03 | 5.08 | 5.00 | 5.07 | 4.59 | 130,860,663 |
| Jun 27, 2024 | 4.94 | 5.04 | 4.92 | 5.02 | 4.54 | 154,809,518 |
| Jun 26, 2024 | 4.88 | 4.95 | 4.87 | 4.93 | 4.46 | 130,611,408 |
| Jun 25, 2024 | 4.87 | 4.90 | 4.85 | 4.87 | 4.40 | 118,165,884 |
| Jun 24, 2024 | 4.82 | 4.89 | 4.79 | 4.87 | 4.40 | 151,788,601 |
| Jun 21, 2024 | 4.80 | 4.83 | 4.79 | 4.81 | 4.35 | 114,079,647 |
| Jun 20, 2024 | 4.80 | 4.83 | 4.78 | 4.80 | 4.34 | 104,969,670 |
| Jun 19, 2024 | 4.75 | 4.82 | 4.74 | 4.80 | 4.34 | 157,971,259 |
| Jun 18, 2024 | 4.73 | 4.76 | 4.70 | 4.75 | 4.30 | 151,222,938 |
| Jun 17, 2024 | 4.75 | 4.77 | 4.71 | 4.73 | 4.28 | 191,437,525 |
| Jun 14, 2024 | 4.82 | 4.87 | 4.75 | 4.75 | 4.30 | 339,752,784 |
| Jun 13, 2024 | 4.86 | 4.89 | 4.80 | 4.83 | 4.37 | 129,051,034 |
Related Tickers
PPERF PT Bank Mandiri (Persero) Tbk
0.3100
0.00%
CIMBT-R.BK CIMB Thai Bank Public Company Limited
0.3700
0.00%
CIMBT.BK CIMB Thai Bank Public Company Limited
0.3700
0.00%
600000.SS PU DEV BANK
12.34
-0.96%
601009.SS Bank of Nanjing Co., Ltd.
11.71
+0.17%
BKRKF PT Bank Rakyat Indonesia (Persero) Tbk
0.2700
+8.00%
5258.KL Bank Islam Malaysia Berhad
2.2800
-0.44%
000001.SZ PING AN BANK
11.58
-0.86%
1963.HK Bank of Chongqing Co., Ltd.
8.630
-1.26%
600036.SS CMB
45.18
-0.11%