Shanghai - Delayed Quote
CNY
Postal Savings Bank of China Co., Ltd. (601658.SS)
5.72
-0.01
(-0.17%)
As of 11:30:01 AM GMT+8. Market Open.
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
Nov 2, 2026
5.74
5.84
5.70
5.70
5.70
143,679,820
Oct 30, 2026
5.75
5.75
5.66
5.73
5.73
153,180,469
Oct 29, 2026
5.69
5.75
5.65
5.74
5.74
160,887,546
Oct 28, 2026
5.64
5.66
5.56
5.65
5.65
153,002,710
Oct 27, 2026
5.53
5.64
5.51
5.61
5.61
148,648,871
Oct 26, 2026
5.47
5.57
5.43
5.57
5.57
168,076,016
Oct 23, 2026
5.59
5.60
5.43
5.48
5.48
224,519,045
Oct 22, 2026
5.61
5.62
5.51
5.56
5.56
155,754,086
Oct 21, 2026
5.64
5.65
5.55
5.60
5.60
129,346,854
Oct 20, 2026
5.67
5.72
5.55
5.65
5.65
175,516,459
Oct 19, 2026
5.51
5.69
5.50
5.68
5.68
189,717,973
Oct 16, 2026
5.52
5.58
5.46
5.51
5.51
180,450,043
Oct 15, 2026
5.54
5.57
5.48
5.54
5.54
167,896,309
Oct 14, 2026
5.52
5.59
5.51
5.55
5.55
149,318,605
Oct 13, 2026
5.55
5.58
5.49
5.55
5.55
186,211,940
Oct 12, 2026
5.42
5.55
5.41
5.55
5.55
201,639,734
Oct 9, 2026
5.49
5.52
5.40
5.41
5.41
191,388,568
Oct 8, 2026
5.44
5.53
5.42
5.49
5.49
170,320,262
Sep 30, 2026
5.40
5.49
5.39
5.46
5.46
155,278,606
Sep 29, 2026
5.33
5.44
5.31
5.41
5.41
201,935,743
Sep 28, 2026
5.33
5.41
5.30
5.32
5.32
173,204,381
Sep 24, 2026
5.32
5.39
5.31
5.33
5.33
125,178,714
Sep 23, 2026
5.32
5.38
5.28
5.32
5.32
115,429,100
Sep 22, 2026
5.34
5.35
5.30
5.33
5.33
125,551,432
Sep 21, 2026
5.32
5.36
5.27
5.35
5.35
114,556,439
Sep 18, 2026
5.36
5.40
5.32
5.33
5.33
145,732,018
Sep 17, 2026
5.38
5.42
5.33
5.38
5.38
140,623,502
Sep 16, 2026
5.37
5.40
5.33
5.39
5.39
140,934,352
Sep 15, 2026
5.45
5.46
5.37
5.39
5.39
150,816,206
Sep 14, 2026
5.44
5.55
5.43
5.45
5.45
183,754,460
Sep 11, 2026
5.48
5.50
5.40
5.46
5.46
162,993,380
Sep 10, 2026
5.40
5.48
5.39
5.46
5.46
141,648,065
Sep 9, 2026
5.40
5.42
5.36
5.40
5.40
114,454,800
Sep 8, 2026
5.38
5.43
5.33
5.42
5.42
154,931,097
Sep 7, 2026
5.43
5.46
5.32
5.39
5.39
266,970,291
Sep 4, 2026
5.44
5.49
5.41
5.42
5.42
240,675,267
Sep 3, 2026
5.53
5.61
5.43
5.45
5.45
282,052,554
Sep 2, 2026
5.50
5.60
5.47
5.56
5.56
322,761,497
Sep 1, 2026
5.24
5.50
5.23
5.48
5.48
433,557,186
Aug 31, 2026
5.05
5.27
5.04
5.26
5.26
545,043,129
Aug 28, 2026
4.99
5.01
4.97
4.99
4.99
88,976,400
Aug 27, 2026
5.07
5.07
4.98
5.00
5.00
138,967,900
Aug 26, 2026
5.04
5.08
5.03
5.08
5.08
124,163,907
Aug 25, 2026
5.05
5.07
5.02
5.04
5.04
137,599,082
Aug 24, 2026
4.96
5.05
4.96
5.04
5.04
222,761,675
Aug 21, 2026
4.96
4.98
4.95
4.98
4.98
89,519,840
Aug 20, 2026
4.96
4.98
4.92
4.97
4.97
147,216,942
Aug 19, 2026
4.94
4.98
4.93
4.98
4.98
178,971,079
Aug 18, 2026
4.91
4.94
4.90
4.93
4.93
103,440,799
Aug 17, 2026
4.91
4.92
4.90
4.91
4.91
81,038,790
Aug 14, 2026
4.94
4.94
4.92
4.92
4.92
75,165,447
Aug 13, 2026
4.92
4.95
4.91
4.95
4.95
115,721,427
Aug 12, 2026
4.95
4.96
4.92
4.93
4.93
106,837,657
Aug 11, 2026
4.96
4.98
4.94
4.96
4.96
97,204,700
Aug 10, 2026
4.95
4.99
4.94
4.96
4.96
113,789,841
Aug 7, 2026
4.96
4.98
4.93
4.96
4.96
133,633,887
Aug 6, 2026
4.97
4.99
4.92
4.97
4.97
177,414,820
Aug 5, 2026
5.02
5.03
4.96
4.96
4.96
184,727,040
Aug 4, 2026
5.13
5.14
5.02
5.02
5.02
226,047,487
Aug 3, 2026
5.14
5.19
5.11
5.14
5.14
178,232,766
Jul 31, 2026
5.16
5.18
5.07
5.18
5.18
257,673,181
Jul 30, 2026
5.12
5.22
5.11
5.22
5.22
201,818,429
Jul 29, 2026
5.21
5.22
5.11
5.12
5.12
177,481,246
Jul 28, 2026
5.11
5.20
5.09
5.20
5.20
205,897,308
Jul 27, 2026
5.13
5.14
5.07
5.09
5.09
142,983,690
Jul 24, 2026
5.12
5.15
5.08
5.12
5.12
155,629,931
Jul 23, 2026
5.10
5.13
5.08
5.11
5.11
110,689,268
Jul 22, 2026
5.03
5.11
5.00
5.11
5.11
143,903,725
Jul 21, 2026
5.20
5.22
5.04
5.05
5.05
226,240,506
Jul 20, 2026
5.06
5.19
5.05
5.18
5.18
231,416,919
Jul 17, 2026
5.04
5.11
5.03
5.09
5.09
171,285,464
Jul 16, 2026
5.08
5.10
5.03
5.05
5.05
117,205,954
Jul 15, 2026
5.00
5.09
4.99
5.09
5.09
153,767,908
Jul 14, 2026
5.02
5.05
4.99
5.04
5.04
156,648,431
Jul 13, 2026
0.0953
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
4.94
5.05
4.92
5.05
5.05
189,820,891
Jul 10, 2026
4.98
5.04
4.97
5.04
4.94
147,035,511
Jul 9, 2026
5.03
5.06
4.97
5.00
4.91
139,525,078
Jul 8, 2026
5.01
5.08
4.97
5.06
4.96
139,213,172
Jul 7, 2026
4.97
5.04
4.94
5.02
4.93
137,488,521
Jul 6, 2026
4.94
4.99
4.89
4.98
4.89
136,482,025
Jul 3, 2026
4.95
4.99
4.91
4.94
4.85
108,817,616
Jul 2, 2026
4.95
5.00
4.91
4.96
4.87
123,893,921
Jul 1, 2026
4.91
4.99
4.89
4.93
4.84
118,868,815
Jun 30, 2026
4.95
4.96
4.85
4.93
4.84
155,219,582
Jun 29, 2026
4.91
4.99
4.81
4.97
4.88
173,438,883
Jun 26, 2026
4.90
4.94
4.86
4.92
4.83
140,886,965
Jun 25, 2026
4.91
4.98
4.89
4.90
4.81
150,093,988
Jun 24, 2026
5.05
5.08
4.92
4.92
4.83
195,933,004
Jun 23, 2026
4.92
5.10
4.91
5.06
4.96
312,242,626
Jun 22, 2026
4.85
4.94
4.76
4.92
4.83
224,063,688
Jun 18, 2026
4.98
4.98
4.86
4.86
4.77
285,344,240
Jun 17, 2026
5.05
5.09
4.97
4.98
4.89
164,223,018
Jun 16, 2026
5.10
5.11
5.03
5.04
4.94
124,169,699
Jun 15, 2026
5.17
5.18
5.08
5.11
5.01
196,714,972
Jun 12, 2026
5.07
5.20
5.06
5.20
5.10
264,846,675
Jun 11, 2026
5.07
5.10
5.05
5.10
5.00
155,137,136
Jun 10, 2026
4.99
5.09
4.98
5.08
4.98
247,035,137
Jun 9, 2026
4.97
5.02
4.96
4.99
4.90
118,970,501
Jun 8, 2026
4.95
5.00
4.93
4.98
4.89
130,733,749
Jun 5, 2026
4.94
4.98
4.92
4.96
4.87
111,269,789
Jun 4, 2026
4.97
5.00
4.92
4.93
4.84
101,914,040
Jun 3, 2026
5.01
5.02
4.96
4.98
4.89
112,884,568
Jun 2, 2026
5.01
5.05
4.98
5.01
4.92
136,253,984
Jun 1, 2026
4.98
5.03
4.96
5.02
4.93
121,740,691
May 29, 2026
4.94
5.02
4.91
4.98
4.89
143,026,663
May 28, 2026
4.99
5.00
4.93
4.94
4.85
90,296,197
May 27, 2026
4.99
5.01
4.96
4.99
4.90
106,180,756
May 26, 2026
4.97
5.01
4.95
4.99
4.90
116,186,728
May 25, 2026
4.93
4.98
4.93
4.97
4.88
94,764,470
May 22, 2026
4.92
4.95
4.87
4.94
4.85
135,941,423
May 21, 2026
4.92
4.96
4.90
4.92
4.83
102,833,018
May 20, 2026
4.96
4.96
4.90
4.91
4.82
109,284,276
May 19, 2026
4.97
5.02
4.95
4.96
4.87
117,328,440
May 18, 2026
4.96
4.99
4.92
4.97
4.88
116,038,055
May 15, 2026
5.02
5.03
4.95
4.97
4.88
163,604,980
May 14, 2026
5.00
5.04
4.99
5.03
4.93
102,383,949
May 13, 2026
5.03
5.04
5.00
5.00
4.91
102,012,257
May 12, 2026
5.04
5.07
5.02
5.03
4.93
95,662,330
May 11, 2026
5.03
5.06
5.00
5.05
4.95
126,806,629
May 8, 2026
5.04
5.07
5.02
5.03
4.93
101,764,859
May 7, 2026
5.05
5.07
5.03
5.04
4.94
105,728,882
May 6, 2026
5.07
5.08
5.02
5.06
4.96
147,373,521
Apr 30, 2026
5.12
5.13
5.04
5.07
4.97
184,672,020
Apr 29, 2026
5.20
5.20
5.10
5.15
5.05
136,372,000
Apr 28, 2026
5.14
5.20
5.13
5.20
5.10
110,847,560
Apr 27, 2026
5.17
5.23
5.13
5.15
5.05
107,008,753
Apr 24, 2026
5.20
5.20
5.16
5.18
5.08
97,936,171
Apr 23, 2026
5.16
5.21
5.15
5.19
5.09
105,753,300
Apr 22, 2026
5.21
5.23
5.16
5.16
5.06
112,356,510
Apr 21, 2026
5.18
5.27
5.17
5.21
5.11
184,370,370
Apr 20, 2026
5.07
5.19
5.06
5.18
5.08
233,223,192
Apr 17, 2026
5.06
5.09
5.04
5.07
4.97
71,009,382
Apr 16, 2026
5.11
5.14
5.05
5.07
4.97
124,408,300
Apr 15, 2026
5.05
5.13
5.04
5.11
5.01
171,454,169
Apr 14, 2026
4.99
5.05
4.98
5.05
4.95
132,718,231
Apr 13, 2026
4.99
5.00
4.95
4.99
4.90
123,498,300
Apr 10, 2026
5.02
5.03
4.99
5.00
4.91
97,386,704
Apr 9, 2026
5.04
5.06
5.01
5.02
4.93
88,167,655
Apr 8, 2026
5.06
5.06
5.02
5.05
4.95
137,903,979
Apr 7, 2026
5.11
5.12
5.02
5.07
4.97
135,810,355
Apr 3, 2026
5.18
5.18
5.07
5.12
5.02
152,816,581
Apr 2, 2026
5.11
5.19
5.10
5.18
5.08
192,230,559
Apr 1, 2026
5.15
5.18
5.09
5.11
5.01
130,281,563
Mar 31, 2026
5.09
5.17
5.08
5.13
5.03
191,257,340
Mar 30, 2026
5.02
5.09
5.00
5.08
4.98
131,010,391
Mar 27, 2026
5.10
5.12
5.05
5.06
4.96
107,500,316
Mar 26, 2026
5.07
5.13
5.06
5.11
5.01
146,832,852
Mar 25, 2026
5.03
5.08
4.96
5.08
4.98
127,016,810
Mar 24, 2026
4.92
5.03
4.91
5.02
4.93
182,490,601
Mar 23, 2026
5.04
5.05
4.87
4.88
4.79
243,137,339
Mar 20, 2026
5.08
5.13
5.05
5.05
4.95
125,536,940
Mar 19, 2026
5.10
5.15
5.08
5.10
5.00
136,564,057
Mar 18, 2026
5.17
5.17
5.08
5.13
5.03
168,187,845
Mar 17, 2026
5.10
5.19
5.09
5.17
5.07
185,358,743
Mar 16, 2026
5.08
5.13
5.07
5.11
5.01
150,864,000
Mar 13, 2026
5.05
5.12
5.03
5.08
4.98
165,637,888
Mar 12, 2026
5.02
5.06
5.01
5.06
4.96
168,606,197
Mar 11, 2026
4.98
5.03
4.96
5.03
4.93
138,768,749
Mar 10, 2026
4.98
4.99
4.95
4.98
4.89
106,968,566
Mar 9, 2026
4.98
5.02
4.95
4.97
4.88
174,668,839
Mar 6, 2026
4.98
5.02
4.96
5.00
4.91
101,890,612
Mar 5, 2026
4.92
4.99
4.92
4.98
4.89
148,954,732
Mar 4, 2026
5.03
5.04
4.91
4.93
4.84
240,432,466
Mar 3, 2026
4.99
5.07
4.97
5.04
4.94
233,125,401
Mar 2, 2026
4.96
5.02
4.95
4.99
4.90
140,690,781
Feb 27, 2026
4.98
5.00
4.96
4.97
4.88
111,965,829
Feb 26, 2026
5.02
5.03
4.97
4.98
4.89
142,882,205
Feb 25, 2026
5.04
5.06
5.01
5.01
4.92
218,603,585
Feb 24, 2026
5.08
5.09
5.03
5.05
4.95
138,906,210
Feb 13, 2026
5.12
5.13
5.06
5.07
4.97
110,890,357
Feb 12, 2026
5.20
5.20
5.11
5.11
5.01
127,778,530
Feb 11, 2026
5.21
5.21
5.15
5.19
5.09
95,946,005
Feb 10, 2026
5.18
5.23
5.17
5.20
5.10
115,119,108
Feb 9, 2026
5.16
5.19
5.14
5.18
5.08
103,248,095
Feb 6, 2026
5.18
5.21
5.13
5.18
5.08
130,518,204
Feb 5, 2026
5.12
5.21
5.11
5.19
5.09
193,097,930
Feb 4, 2026
5.03
5.12
5.02
5.11
5.01
188,830,212
Feb 3, 2026
5.08
5.09
5.01
5.03
4.93
190,448,147
Feb 2, 2026
5.07
5.14
5.05
5.10
5.00
220,926,494
Jan 30, 2026
5.09
5.13
5.05
5.06
4.96
175,652,342
Jan 29, 2026
5.04
5.10
5.01
5.09
4.99
192,185,452
Jan 28, 2026
5.05
5.10
5.04
5.04
4.94
179,134,602
Jan 27, 2026
5.07
5.13
5.05
5.06
4.96
165,001,246
Jan 26, 2026
5.04
5.10
5.01
5.08
4.98
178,531,589
Jan 23, 2026
5.10
5.11
5.04
5.05
4.95
140,982,956
Jan 22, 2026
5.08
5.14
5.05
5.09
4.99
129,332,859
Jan 21, 2026
5.19
5.21
5.07
5.08
4.98
201,161,523
Jan 20, 2026
5.15
5.21
5.13
5.19
5.09
143,241,907
Jan 19, 2026
5.16
5.17
5.14
5.14
5.04
109,127,931
Jan 16, 2026
5.19
5.20
5.14
5.17
5.07
152,145,601
Jan 15, 2026
5.27
5.28
5.17
5.18
5.08
161,967,392
Jan 14, 2026
5.36
5.36
5.26
5.28
5.18
215,286,500
Jan 13, 2026
5.34
5.40
5.33
5.37
5.27
158,350,731
Jan 12, 2026
0.123
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 12, 2026
5.32
5.35
5.28
5.34
5.24
146,165,688
Jan 9, 2026
5.41
5.43
5.38
5.42
5.20
152,938,472
Jan 8, 2026
5.44
5.45
5.40
5.41
5.19
117,765,850
Jan 7, 2026
5.50
5.52
5.43
5.43
5.21
156,535,459
Jan 6, 2026
5.46
5.51
5.42
5.51
5.28
143,586,976
Jan 5, 2026
5.46
5.49
5.41
5.45
5.23
154,599,700
Dec 31, 2025
5.45
5.48
5.43
5.45
5.23
107,640,400
Dec 30, 2025
5.45
5.49
5.41
5.46
5.24
143,988,644
Dec 29, 2025
5.40
5.46
5.37
5.44
5.22
147,727,999
Dec 26, 2025
5.41
5.42
5.38
5.40
5.18
79,642,258
Dec 25, 2025
5.40
5.44
5.39
5.41
5.19
95,521,020
Dec 24, 2025
5.45
5.47
5.38
5.40
5.18
143,552,424
Dec 23, 2025
5.43
5.46
5.42
5.45
5.23
135,820,000
Dec 22, 2025
5.42
5.45
5.40
5.43
5.21
106,572,794
Dec 19, 2025
5.42
5.46
5.40
5.42
5.20
129,981,356
Dec 18, 2025
5.37
5.45
5.36
5.44
5.22
125,525,803
Dec 17, 2025
5.34
5.41
5.31
5.38
5.16
139,150,600
Dec 16, 2025
5.40
5.42
5.34
5.35
5.13
117,874,500
Dec 15, 2025
5.41
5.44
5.39
5.40
5.18
112,849,800
Dec 12, 2025
5.46
5.47
5.40
5.41
5.19
150,413,301
Dec 11, 2025
5.45
5.48
5.42
5.48
5.25
119,184,230
Dec 10, 2025
5.53
5.55
5.44
5.45
5.23
155,935,131
Dec 9, 2025
5.57
5.57
5.52
5.54
5.31
130,664,171
Dec 8, 2025
5.55
5.59
5.54
5.57
5.34
121,695,559
Dec 5, 2025
5.56
5.59
5.52
5.56
5.33
125,374,124
Dec 4, 2025
5.60
5.61
5.55
5.57
5.34
107,342,802
Dec 3, 2025
5.66
5.68
5.59
5.60
5.37
171,943,775
Dec 2, 2025
5.69
5.72
5.65
5.67
5.44
113,725,100
Dec 1, 2025
5.66
5.71
5.65
5.70
5.47
153,144,255
Nov 28, 2025
5.77
5.78
5.66
5.68
5.45
245,965,697
Nov 27, 2025
5.78
5.80
5.73
5.79
5.55
134,873,229
Nov 26, 2025
5.87
5.92
5.76
5.79
5.55
172,897,573
Nov 25, 2025
5.80
5.89
5.75
5.88
5.64
203,257,784
Nov 24, 2025
5.82
5.90
5.79
5.79
5.55
219,416,605
Nov 21, 2025
5.89
5.94
5.81
5.81
5.57
211,323,605
Nov 20, 2025
5.72
5.97
5.71
5.91
5.67
316,272,312
Nov 19, 2025
5.66
5.75
5.66
5.73
5.49
152,298,698
Nov 18, 2025
5.70
5.72
5.65
5.66
5.43
121,158,200
Nov 17, 2025
5.82
5.83
5.69
5.69
5.46
228,884,769
Nov 14, 2025
5.80
5.88
5.79
5.83
5.59
193,676,651
Nov 13, 2025
5.87
5.89
5.77
5.81
5.57
179,635,293
Nov 12, 2025
5.84
5.93
5.84
5.87
5.63
168,569,940
Nov 11, 2025
5.83
5.86
5.80
5.83
5.59
91,275,950
Nov 10, 2025
5.78
5.84
5.77
5.83
5.59
110,389,471
Nov 7, 2025
5.86
5.90
5.78
5.80
5.56
136,695,027
Nov 6, 2025
5.90
5.93
5.84
5.85
5.61
146,057,775
Nov 5, 2025
5.92
5.97
5.88
5.91
5.67
153,550,164
Nov 4, 2025
5.77
5.94
5.77
5.92
5.68
222,202,381
Nov 3, 2025
5.74
5.81
5.73
5.78
5.54
188,860,728
