Zhongyuan Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	456,000
Jun 11, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	3,927,000
Jun 10, 2026	0.31	0.32	0.30	0.31	0.31	-1.61%	1,173,000
Jun 9, 2026	0.31	0.31	0.31	0.31	0.31	-	131,000
Jun 8, 2026	0.32	0.32	0.31	0.31	0.31	-6.06%	1,345,000
Jun 5, 2026	0.32	0.33	0.31	0.33	0.33	6.45%	2,521,000
Jun 4, 2026	0.32	0.32	0.31	0.31	0.31	-	379,000
Jun 3, 2026	0.32	0.33	0.31	0.31	0.31	-	335,000
Jun 2, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	204,000
Jun 1, 2026	0.32	0.33	0.31	0.32	0.32	-	245,000
May 29, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	229,000
May 28, 2026	0.31	0.32	0.31	0.31	0.31	-	1,213,000
May 27, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	1,113,000
May 26, 2026	0.33	0.33	0.32	0.32	0.32	-1.56%	79,000
May 22, 2026	0.32	0.32	0.32	0.32	0.32	-	345,000
May 21, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	765,000
May 20, 2026	0.33	0.33	0.30	0.32	0.32	-3.08%	3,825,000
May 19, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	682,000
May 18, 2026	0.32	0.32	0.32	0.32	0.32	-	936,000
May 15, 2026	0.32	0.33	0.32	0.32	0.32	-	330,000
May 14, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	357,000
May 13, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	578,000
May 12, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	922,000
May 11, 2026	0.33	0.33	0.32	0.33	0.33	-	1,451,000
May 8, 2026	0.33	0.33	0.32	0.33	0.33	-	3,615,000
May 7, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	3,959,000
May 6, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	1,433,000
May 5, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	2,866,000
May 4, 2026	0.33	0.33	0.32	0.33	0.33	-	647,450
Apr 30, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	405,000
Apr 29, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	419,000
Apr 28, 2026	0.33	0.34	0.33	0.33	0.33	1.56%	4,846,000
Apr 27, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	3,524,000
Apr 24, 2026	0.33	0.33	0.32	0.33	0.33	-	2,244,000
Apr 23, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	1,095,000
Apr 22, 2026	0.32	0.33	0.31	0.33	0.33	4.76%	4,334,000
Apr 21, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	2,903,000
Apr 20, 2026	0.32	0.32	0.31	0.32	0.32	-	904,000
Apr 17, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	1,188,000
Apr 16, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	839,000
Apr 15, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	3,550,000
Apr 14, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	5,458,000
Apr 13, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	351,000
Apr 10, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	219,000
Apr 9, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	124,000
Apr 8, 2026	0.34	0.34	0.33	0.34	0.34	-	1,232,000
Apr 2, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	612,000
Apr 1, 2026	0.34	0.34	0.33	0.33	0.33	1.54%	2,333,000
Mar 31, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	1,467,000
Mar 30, 2026	0.32	0.34	0.32	0.33	0.33	3.13%	5,686,000