Postal Savings Bank of China Co., Ltd. (PSTVY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:18PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| May 03, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 990 |
| May 02, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 504 |
| May 01, 2024 | 10.25 | 10.50 | 10.25 | 10.50 | 10.50 | 4,094 |
| Apr 30, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 600 |
| Apr 29, 2024 | 10.31 | 10.31 | 10.27 | 10.29 | 10.29 | 6,918 |
| Apr 26, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 1,200 |
| Apr 25, 2024 | 10.46 | 10.46 | 10.40 | 10.40 | 10.40 | 1,362 |
| Apr 24, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 428 |
| Apr 23, 2024 | 10.41 | 10.50 | 10.41 | 10.50 | 10.50 | 1,203 |
| Apr 22, 2024 | 10.45 | 10.45 | 10.39 | 10.43 | 10.43 | 2,155 |
| Apr 19, 2024 | 10.16 | 10.30 | 10.16 | 10.30 | 10.30 | 1,948 |
| Apr 18, 2024 | 10.20 | 10.20 | 10.06 | 10.13 | 10.13 | 14,736 |
| Apr 17, 2024 | 10.04 | 10.04 | 9.92 | 9.92 | 9.92 | 2,373 |
| Apr 16, 2024 | 10.01 | 10.01 | 9.69 | 9.80 | 9.80 | 5,940 |
| Apr 15, 2024 | 9.87 | 9.88 | 9.79 | 9.79 | 9.79 | 4,902 |
| Apr 12, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1,294 |
| Apr 11, 2024 | 10.19 | 10.23 | 10.16 | 10.20 | 10.20 | 3,263 |
| Apr 10, 2024 | 10.23 | 10.25 | 10.17 | 10.25 | 10.25 | 5,084 |
| Apr 09, 2024 | 10.30 | 10.30 | 9.81 | 9.81 | 9.81 | 12,695 |
| Apr 08, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 312 |
| Apr 05, 2024 | 9.80 | 9.88 | 9.80 | 9.88 | 9.88 | 21,270 |
| Apr 04, 2024 | 9.99 | 10.12 | 9.99 | 10.02 | 10.02 | 2,903 |
| Apr 03, 2024 | 10.00 | 10.01 | 9.75 | 9.90 | 9.90 | 82,272 |
| Apr 02, 2024 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | 2,712 |
| Apr 01, 2024 | 10.40 | 10.46 | 10.40 | 10.46 | 10.46 | 6,530 |
| Mar 28, 2024 | 10.35 | 10.51 | 10.35 | 10.51 | 10.51 | 223,966 |
| Mar 27, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 222,859 |
| Mar 26, 2024 | 10.48 | 10.83 | 10.48 | 10.82 | 10.82 | 1,342 |
| Mar 25, 2024 | 10.87 | 10.87 | 10.47 | 10.54 | 10.54 | 2,587 |
| Mar 22, 2024 | 10.44 | 10.52 | 10.44 | 10.52 | 10.52 | 1,776 |
| Mar 21, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Mar 20, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Mar 19, 2024 | 10.46 | 10.94 | 10.37 | 10.94 | 10.94 | 2,585 |
| Mar 18, 2024 | 10.60 | 10.60 | 10.36 | 10.36 | 10.36 | 4,059 |
| Mar 15, 2024 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 1,500 |
| Mar 14, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 6,000 |
| Mar 13, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 409 |
| Mar 12, 2024 | 10.85 | 11.55 | 10.81 | 10.81 | 10.81 | 140,851 |
| Mar 11, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Mar 08, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Mar 07, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Mar 06, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Mar 05, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Mar 04, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Mar 01, 2024 | 10.53 | 10.65 | 10.53 | 10.65 | 10.65 | 4,350 |
| Feb 29, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Feb 28, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Feb 27, 2024 | 10.35 | 10.53 | 10.35 | 10.53 | 10.53 | 200 |
| Feb 26, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 530 |
| Feb 23, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Feb 22, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Feb 21, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Feb 20, 2024 | 10.65 | 10.96 | 10.65 | 10.65 | 10.65 | 6,556 |
| Feb 16, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 9,008 |
| Feb 15, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| Feb 14, 2024 | 10.40 | 10.45 | 10.40 | 10.45 | 10.45 | 400 |
| Feb 13, 2024 | 10.17 | 10.18 | 9.80 | 9.97 | 9.97 | 87,331 |
| Feb 12, 2024 | 9.78 | 10.17 | 9.78 | 9.80 | 9.80 | 2,225 |
| Feb 09, 2024 | 10.34 | 10.36 | 10.17 | 10.17 | 10.17 | 8,235 |
| Feb 08, 2024 | 9.90 | 10.15 | 9.70 | 10.04 | 10.04 | 1,586 |
| Feb 07, 2024 | 9.95 | 10.46 | 9.95 | 10.35 | 10.35 | 3,456 |
| Feb 06, 2024 | 9.70 | 10.49 | 9.70 | 10.35 | 10.35 | 57,517 |
| Feb 05, 2024 | 9.74 | 9.85 | 9.74 | 9.75 | 9.75 | 22,197 |
| Feb 02, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| Feb 01, 2024 | 9.70 | 9.71 | 9.70 | 9.71 | 9.71 | 20,983 |
| Jan 31, 2024 | 9.69 | 9.70 | 9.69 | 9.70 | 9.70 | 10,123 |
| Jan 30, 2024 | 9.63 | 9.63 | 9.45 | 9.47 | 9.47 | 70,318 |
| Jan 29, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1,001 |
| Jan 26, 2024 | 9.66 | 9.66 | 9.65 | 9.65 | 9.65 | 223 |
| Jan 25, 2024 | 9.78 | 9.90 | 9.70 | 9.70 | 9.70 | 37,304 |
| Jan 24, 2024 | 9.61 | 9.61 | 9.56 | 9.58 | 9.58 | 61,668 |
| Jan 23, 2024 | 9.10 | 9.27 | 9.10 | 9.27 | 9.27 | 18,849 |
| Jan 22, 2024 | 8.64 | 8.90 | 8.60 | 8.64 | 8.64 | 5,770 |
| Jan 19, 2024 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | 2,806 |
| Jan 18, 2024 | 8.80 | 8.90 | 8.77 | 8.90 | 8.90 | 4,180 |
| Jan 17, 2024 | 8.66 | 8.79 | 8.66 | 8.77 | 8.77 | 1,709 |
| Jan 16, 2024 | 8.89 | 9.04 | 8.89 | 9.04 | 9.04 | 2,301 |
| Jan 12, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 129 |
| Jan 11, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 10,350 |
| Jan 10, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Jan 09, 2024 | 9.13 | 9.43 | 9.13 | 9.20 | 9.20 | 600 |
| Jan 08, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| Jan 05, 2024 | 9.43 | 9.63 | 9.43 | 9.63 | 9.63 | 1,100 |
| Jan 04, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| Jan 03, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 128 |
| Jan 02, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 204 |
| Dec 29, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| Dec 28, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 1,787 |
| Dec 27, 2023 | 9.21 | 9.28 | 9.21 | 9.28 | 9.28 | 590 |
| Dec 26, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 107 |
| Dec 22, 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 20,501 |
| Dec 21, 2023 | 9.54 | 9.54 | 9.35 | 9.40 | 9.40 | 1,300 |
| Dec 20, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| Dec 19, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| Dec 18, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1,027 |
| Dec 15, 2023 | 9.58 | 9.58 | 9.26 | 9.37 | 9.37 | 27,008 |
| Dec 14, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Dec 13, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 503 |
| Dec 12, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 246 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.