Zhongyuan Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	0.32	0.32	0.32	0.32	0.32	-	530,000
Mar 26, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	4,695,000
Mar 25, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	968,000
Mar 24, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	338,000
Mar 23, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	826,000
Mar 20, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	192,000
Mar 19, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	408,000
Mar 18, 2026	0.34	0.34	0.34	0.34	0.34	-	273,000
Mar 17, 2026	0.35	0.35	0.34	0.34	0.34	-	215,000
Mar 16, 2026	0.34	0.35	0.34	0.34	0.34	-	153,000
Mar 13, 2026	0.35	0.35	0.34	0.34	0.34	-	794,000
Mar 12, 2026	0.33	0.34	0.33	0.34	0.34	4.62%	750,000
Mar 11, 2026	0.33	0.34	0.33	0.33	0.33	-	784,000
Mar 10, 2026	0.33	0.33	0.33	0.33	0.33	-	1,037,000
Mar 9, 2026	0.34	0.34	0.32	0.33	0.33	-2.99%	3,215,000
Mar 6, 2026	0.35	0.35	0.34	0.34	0.34	-	40,000
Mar 5, 2026	0.34	0.35	0.34	0.34	0.34	-	351,000
Mar 4, 2026	0.34	0.34	0.34	0.34	0.34	-	84,000
Mar 3, 2026	0.33	0.37	0.33	0.34	0.34	1.52%	4,310,000
Mar 2, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	87,000
Feb 27, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	93,000
Feb 26, 2026	0.34	0.35	0.33	0.33	0.33	-1.49%	246,000
Feb 25, 2026	0.33	0.35	0.32	0.34	0.34	4.69%	3,445,000
Feb 24, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	314,000
Feb 23, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	3,746,000
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
Dec 4, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	284,000
Dec 3, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	142,000
Dec 2, 2025	0.32	0.32	0.31	0.32	0.32	1.61%	6,000
Dec 1, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	787,000
Nov 28, 2025	0.31	0.32	0.31	0.32	0.32	-	81,000