Zhongyuan Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	828,000
Feb 16, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	151,000
Feb 13, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	780,000
Feb 12, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	1,320,000
Feb 11, 2026	0.33	0.34	0.31	0.33	0.33	-1.52%	4,976,000
Feb 10, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	270,000
Feb 9, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	206,000
Feb 6, 2026	0.33	0.34	0.33	0.33	0.33	-	398,000
Feb 5, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	261,000
Feb 4, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	16,000
Feb 3, 2026	0.33	0.33	0.33	0.33	0.33	-	592,000
Feb 2, 2026	0.33	0.34	0.33	0.33	0.33	-	44,000
Jan 30, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	153,000
Jan 29, 2026	0.34	0.34	0.33	0.34	0.34	-	477,000
Jan 28, 2026	0.34	0.34	0.33	0.34	0.34	-	228,000
Jan 27, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	981,000
Jan 26, 2026	0.33	0.34	0.33	0.33	0.33	-	812,000
Jan 23, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	605,000
Jan 22, 2026	0.34	0.35	0.33	0.34	0.34	-	669,000
Jan 21, 2026	0.34	0.34	0.33	0.34	0.34	-	366,000
Jan 20, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	949,000
Jan 19, 2026	0.33	0.35	0.33	0.33	0.33	-	2,670,000
Jan 16, 2026	0.32	0.34	0.32	0.33	0.33	1.56%	2,180,000
Jan 15, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	1,161,000
Jan 14, 2026	0.33	0.34	0.32	0.33	0.33	-1.52%	1,964,000
Jan 13, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	895,000
Jan 12, 2026	0.33	0.34	0.33	0.34	0.34	-	540,000
Jan 9, 2026	0.34	0.34	0.33	0.34	0.34	-	238,000
Jan 8, 2026	0.33	0.34	0.33	0.34	0.34	-1.47%	447,000
Jan 7, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	1,437,000
Jan 6, 2026	0.32	0.36	0.32	0.33	0.33	3.13%	2,157,000
Jan 5, 2026	0.33	0.34	0.32	0.32	0.32	-1.54%	728,000
Jan 2, 2026	0.32	0.35	0.32	0.33	0.33	3.17%	868,000
Dec 31, 2025	0.31	0.32	0.31	0.32	0.32	-	800,000
Dec 30, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	685,000
Dec 29, 2025	0.32	0.32	0.31	0.31	0.31	-	2,045,000
Dec 24, 2025	0.32	0.32	0.31	0.31	0.31	-	246,000
Dec 23, 2025	0.31	0.32	0.31	0.31	0.31	-	88,000
Dec 22, 2025	0.32	0.32	0.31	0.31	0.31	-	240,500
Dec 19, 2025	0.31	0.32	0.31	0.31	0.31	-	3,756,000
Dec 18, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	117,000
Dec 17, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	440,000
Dec 16, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	426,000
Dec 15, 2025	0.32	0.33	0.32	0.32	0.32	-	1,080,000
Dec 12, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	2,196,000
Dec 11, 2025	0.31	0.32	0.31	0.31	0.31	-	1,198,000
Dec 10, 2025	0.31	0.31	0.30	0.31	0.31	-1.59%	1,283,000
Dec 9, 2025	0.32	0.32	0.31	0.32	0.32	-	838,000
Dec 8, 2025	0.32	0.32	0.31	0.32	0.32	-	59,000
Dec 5, 2025	0.32	0.32	0.31	0.32	0.32	-	665,000