OTC Markets OTCPK
USD
Postal Savings Bank of China Co., Ltd. (PSTVY)
14.32
-0.02
(-0.16%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
Oct 30, 2026
14.32
14.32
14.32
14.32
14.32
-
Oct 29, 2026
14.32
14.32
14.32
14.32
14.32
290
Oct 28, 2026
14.34
14.34
14.34
14.34
14.34
-
Oct 27, 2026
14.34
14.34
14.34
14.34
14.34
-
Oct 26, 2026
14.20
14.34
13.77
14.34
14.34
1,693
Oct 23, 2026
13.65
13.65
13.65
13.65
13.65
217
Oct 22, 2026
14.66
14.66
12.75
12.75
12.75
561
Oct 21, 2026
13.97
13.97
13.97
13.97
13.97
-
Oct 20, 2026
14.42
14.42
13.97
13.97
13.97
508
Oct 19, 2026
13.85
13.85
13.85
13.85
13.85
-
Oct 16, 2026
13.85
13.85
13.85
13.85
13.85
228
Oct 15, 2026
14.54
14.54
14.54
14.54
14.54
257
Oct 14, 2026
13.26
13.26
13.26
13.26
13.26
707
Oct 13, 2026
13.49
13.49
13.49
13.49
13.49
-
Oct 12, 2026
14.01
14.01
13.49
13.49
13.49
1,523
Oct 9, 2026
14.06
14.95
14.06
14.95
14.95
1,228
Oct 8, 2026
13.68
13.68
13.68
13.68
13.68
161
Oct 7, 2026
14.65
14.65
14.65
14.65
14.65
101
Oct 6, 2026
13.11
13.11
13.11
13.11
13.11
-
Oct 5, 2026
13.50
13.50
13.08
13.11
13.11
772
Oct 2, 2026
13.20
13.20
13.20
13.20
13.20
337
Oct 1, 2026
14.22
14.22
14.22
14.22
14.22
533
Sep 30, 2026
13.48
13.48
13.48
13.48
13.48
-
Sep 29, 2026
13.48
13.48
13.48
13.48
13.48
-
Sep 28, 2026
13.48
13.48
13.48
13.48
13.48
347
Sep 25, 2026
13.52
13.52
13.52
13.52
13.52
-
Sep 24, 2026
14.13
14.13
12.90
13.52
13.52
389
Sep 23, 2026
14.00
14.88
14.00
14.88
14.88
964
Sep 22, 2026
13.80
13.80
13.80
13.80
13.80
-
Sep 21, 2026
13.80
13.80
13.80
13.80
13.80
284
Sep 18, 2026
14.70
14.70
14.70
14.70
14.70
180
Sep 17, 2026
14.00
14.31
14.00
14.31
14.31
421
Sep 16, 2026
13.75
14.18
13.75
14.18
14.18
474
Sep 15, 2026
13.10
13.10
13.01
13.01
13.01
2,025
Sep 14, 2026
13.72
13.72
13.72
13.72
13.72
195
Sep 11, 2026
13.90
13.90
13.90
13.90
13.90
344
Sep 10, 2026
13.59
13.59
13.59
13.59
13.59
239
Sep 9, 2026
12.60
13.10
12.60
13.10
13.10
407
Sep 8, 2026
13.75
13.94
13.75
13.94
13.94
664
Sep 4, 2026
14.40
14.82
14.40
14.82
14.82
5,791
Sep 3, 2026
13.63
13.95
13.63
13.73
13.73
636
Sep 2, 2026
14.20
14.94
14.20
14.94
14.94
895
Sep 1, 2026
14.00
14.90
14.00
14.26
14.26
1,846
Aug 31, 2026
13.75
13.94
13.52
13.94
13.94
1,330
Aug 28, 2026
12.65
12.95
12.62
12.95
12.95
1,050
Aug 27, 2026
13.07
14.00
13.07
13.07
13.07
930
Aug 26, 2026
12.75
12.75
12.75
12.75
12.75
122
Aug 25, 2026
12.53
12.63
12.53
12.63
12.63
1,469
Aug 24, 2026
12.59
12.87
12.59
12.80
12.80
1,618
Aug 21, 2026
12.90
13.65
12.90
13.65
13.65
570
Aug 20, 2026
13.55
13.55
11.81
12.50
12.50
743
Aug 19, 2026
12.30
12.95
12.30
12.55
12.55
1,073
Aug 18, 2026
11.65
11.65
11.65
11.65
11.65
591
Aug 17, 2026
12.30
12.30
12.30
12.30
12.30
193
Aug 14, 2026
12.30
12.30
12.04
12.30
12.30
543
Aug 13, 2026
12.30
12.30
12.19
12.19
12.19
1,146
Aug 12, 2026
12.74
13.38
12.74
13.33
13.33
1,100
Aug 11, 2026
12.50
12.50
12.46
12.46
12.46
524
Aug 10, 2026
12.59
12.77
12.35
12.77
12.77
2,525
Aug 7, 2026
12.23
13.46
11.20
11.20
11.20
1,102
Aug 6, 2026
13.66
13.66
12.40
12.40
12.40
1,028
Aug 5, 2026
12.40
12.40
12.40
12.40
12.40
353
Aug 4, 2026
12.85
12.85
12.44
12.62
12.62
48,300
Aug 3, 2026
12.25
12.25
12.25
12.25
12.25
39,024
Jul 31, 2026
12.85
12.85
12.85
12.85
12.85
-
Jul 30, 2026
12.85
12.85
12.85
12.85
12.85
-
Jul 29, 2026
12.85
12.85
12.85
12.85
12.85
1,422
Jul 28, 2026
13.16
13.16
13.16
13.16
13.16
-
Jul 27, 2026
13.16
13.16
13.16
13.16
13.16
256
Jul 24, 2026
12.45
12.45
12.45
12.45
12.45
-
Jul 23, 2026
12.45
12.45
12.45
12.45
12.45
-
Jul 22, 2026
12.45
12.45
12.45
12.45
12.45
-
Jul 21, 2026
12.45
12.45
12.45
12.45
12.45
-
Jul 20, 2026
12.20
12.45
12.20
12.45
12.45
310
Jul 17, 2026
12.45
12.45
12.45
12.45
12.45
-
Jul 16, 2026
12.45
12.45
12.45
12.45
12.45
-
Jul 15, 2026
12.45
12.45
12.45
12.45
12.45
452
Jul 14, 2026
11.53
11.53
11.53
11.53
11.53
-
Jul 13, 2026
11.53
11.53
11.53
11.53
11.53
687
Jul 10, 2026
11.85
11.85
11.85
11.85
11.85
-
Jul 9, 2026
11.85
11.85
11.85
11.85
11.85
-
Jul 8, 2026
11.85
11.85
11.85
11.85
11.85
256
Jul 7, 2026
11.80
11.80
11.80
11.80
11.80
-
Jul 6, 2026
0.280026
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
11.80
11.80
11.80
11.80
11.80
-
Jul 2, 2026
11.80
11.80
11.80
11.80
11.52
156
Jul 1, 2026
11.23
11.23
11.23
11.23
10.96
-
Jun 30, 2026
10.65
11.23
10.65
11.23
10.96
3,745
Jun 29, 2026
12.84
12.84
12.84
12.84
12.54
-
Jun 26, 2026
12.65
13.05
12.65
12.84
12.54
952
Jun 25, 2026
11.34
12.20
11.34
12.20
11.91
384
Jun 24, 2026
12.73
12.73
12.73
12.73
12.43
-
Jun 23, 2026
12.73
12.73
12.73
12.73
12.43
549
Jun 22, 2026
13.00
13.00
13.00
13.00
12.69
-
Jun 18, 2026
13.00
13.00
13.00
13.00
12.69
-
Jun 17, 2026
13.00
13.00
13.00
13.00
12.69
-
Jun 16, 2026
13.00
13.00
13.00
13.00
12.69
506
Jun 15, 2026
13.19
13.38
13.19
13.38
13.06
745
Jun 12, 2026
13.85
13.85
13.85
13.85
13.52
-
Jun 11, 2026
13.85
13.85
13.85
13.85
13.52
-
Jun 10, 2026
13.85
13.85
13.85
13.85
13.52
-
Jun 9, 2026
13.85
13.85
13.85
13.85
13.52
164
Jun 8, 2026
12.94
12.94
12.94
12.94
12.63
-
Jun 5, 2026
12.94
12.94
12.94
12.94
12.63
202
Jun 4, 2026
12.50
12.50
12.50
12.50
12.20
-
Jun 3, 2026
12.50
12.50
12.50
12.50
12.20
-
Jun 2, 2026
12.50
12.50
12.50
12.50
12.20
-
Jun 1, 2026
12.50
12.50
12.50
12.50
12.20
199
May 29, 2026
12.36
12.36
12.36
12.36
12.07
417
May 28, 2026
11.74
11.74
11.70
11.70
11.42
653
May 27, 2026
11.70
12.33
11.70
12.33
12.04
7,891
May 26, 2026
14.00
14.00
14.00
14.00
13.67
-
May 22, 2026
14.00
14.00
14.00
14.00
13.67
-
May 21, 2026
14.00
14.00
14.00
14.00
13.67
-
May 20, 2026
14.00
14.00
14.00
14.00
13.67
-
May 19, 2026
11.89
14.00
11.89
14.00
13.67
1,501
May 18, 2026
13.09
13.09
13.09
13.09
12.78
-
May 15, 2026
13.09
13.09
13.09
13.09
12.78
-
May 14, 2026
13.09
13.09
13.09
13.09
12.78
-
May 13, 2026
13.09
13.09
13.09
13.09
12.78
-
May 12, 2026
13.09
13.09
13.09
13.09
12.78
-
May 11, 2026
13.09
13.09
13.09
13.09
12.78
324
May 8, 2026
14.00
14.00
14.00
14.00
13.67
-
May 7, 2026
14.00
14.00
14.00
14.00
13.67
-
May 6, 2026
14.00
14.00
14.00
14.00
13.67
-
May 5, 2026
14.00
14.00
14.00
14.00
13.67
134
May 4, 2026
12.10
12.10
12.10
12.10
11.81
140
May 1, 2026
13.32
13.32
13.32
13.32
13.00
-
Apr 30, 2026
13.32
13.32
13.32
13.32
13.00
-
Apr 29, 2026
13.32
13.32
13.32
13.32
13.00
-
Apr 28, 2026
13.32
13.32
13.32
13.32
13.00
-
Apr 27, 2026
13.32
13.32
13.32
13.32
13.00
-
Apr 24, 2026
13.32
13.32
13.32
13.32
13.00
-
Apr 23, 2026
13.32
13.32
13.32
13.32
13.00
-
Apr 22, 2026
13.32
13.32
13.32
13.32
13.00
429
Apr 21, 2026
13.62
13.62
13.20
13.20
12.89
1,494
Apr 20, 2026
12.65
12.65
12.65
12.65
12.35
210
Apr 17, 2026
13.60
13.60
13.60
13.60
13.28
-
Apr 16, 2026
13.60
13.60
13.60
13.60
13.28
-
Apr 15, 2026
13.60
13.60
13.60
13.60
13.28
-
Apr 14, 2026
13.60
13.60
13.60
13.60
13.28
-
Apr 13, 2026
13.60
13.60
13.60
13.60
13.28
-
Apr 10, 2026
13.60
13.60
13.60
13.60
13.28
135
Apr 9, 2026
13.06
13.06
13.06
13.06
12.75
-
Apr 8, 2026
13.06
13.06
13.06
13.06
12.75
699
Apr 7, 2026
12.25
12.28
11.80
11.80
11.52
2,098
Apr 6, 2026
12.00
12.00
12.00
12.00
11.72
-
Apr 2, 2026
12.00
12.00
12.00
12.00
11.72
-
Apr 1, 2026
12.00
12.00
12.00
12.00
11.72
-
Mar 31, 2026
12.00
12.00
12.00
12.00
11.72
402
Mar 30, 2026
12.10
12.10
12.10
12.10
11.81
-
Mar 27, 2026
12.10
12.10
12.10
12.10
11.81
422
Mar 26, 2026
12.53
12.53
12.53
12.53
12.23
-
Mar 25, 2026
12.53
12.53
12.53
12.53
12.23
-
Mar 24, 2026
12.53
12.53
12.53
12.53
12.23
-
Mar 23, 2026
12.53
12.53
12.53
12.53
12.23
291
Mar 20, 2026
10.97
11.51
10.97
11.51
11.23
656
Mar 19, 2026
13.10
13.10
13.10
13.10
12.79
-
Mar 18, 2026
13.10
13.10
13.10
13.10
12.79
-
Mar 17, 2026
12.40
13.10
12.40
13.10
12.79
474
Mar 16, 2026
12.45
12.45
12.45
12.45
12.16
-
Mar 13, 2026
12.45
12.45
12.45
12.45
12.16
-
Mar 12, 2026
12.45
12.45
12.45
12.45
12.16
-
Mar 11, 2026
12.45
12.45
12.45
12.45
12.16
-
Mar 10, 2026
12.45
12.45
12.45
12.45
12.16
-
Mar 9, 2026
12.45
12.45
12.45
12.45
12.16
384
Mar 6, 2026
12.43
12.43
12.43
12.43
12.14
-
Mar 5, 2026
12.43
12.43
12.43
12.43
12.14
245
Mar 4, 2026
12.36
12.36
12.36
12.36
12.07
-
Mar 3, 2026
12.36
12.36
12.36
12.36
12.07
281
Mar 2, 2026
12.70
12.70
12.70
12.70
12.40
-
Feb 27, 2026
12.70
12.70
12.70
12.70
12.40
-
Feb 26, 2026
12.70
12.70
12.70
12.70
12.40
-
Feb 25, 2026
12.70
12.70
12.70
12.70
12.40
197
Feb 24, 2026
12.77
12.77
12.77
12.77
12.46
-
Feb 23, 2026
12.77
12.77
12.77
12.77
12.46
-
Feb 20, 2026
12.77
12.77
12.77
12.77
12.46
-
Feb 19, 2026
12.95
12.95
12.77
12.77
12.46
373
Feb 18, 2026
11.44
11.44
11.44
11.44
11.17
-
Feb 17, 2026
11.44
11.44
11.44
11.44
11.17
-
Feb 13, 2026
11.44
11.44
11.44
11.44
11.17
-
Feb 12, 2026
11.44
11.44
11.44
11.44
11.17
134
Feb 11, 2026
11.87
11.87
11.87
11.87
11.59
-
Feb 10, 2026
11.87
11.87
11.87
11.87
11.59
-
Feb 9, 2026
11.87
11.87
11.87
11.87
11.59
404
Feb 6, 2026
12.86
12.86
12.86
12.86
12.55
633
Feb 5, 2026
11.74
11.74
11.74
11.74
11.46
420
Feb 4, 2026
13.00
13.00
13.00
13.00
12.69
-
Feb 3, 2026
13.00
13.00
13.00
13.00
12.69
-
Feb 2, 2026
13.00
13.00
13.00
13.00
12.69
-
Jan 30, 2026
13.00
13.00
13.00
13.00
12.69
-
Jan 29, 2026
13.00
13.00
13.00
13.00
12.69
1,600
Jan 28, 2026
13.65
13.65
13.65
13.65
13.33
-
Jan 27, 2026
13.65
13.65
13.65
13.65
13.33
-
Jan 26, 2026
13.65
13.65
13.65
13.65
13.33
-
Jan 23, 2026
13.65
13.65
13.65
13.65
13.33
-
Jan 22, 2026
13.65
13.65
13.65
13.65
13.33
-
Jan 21, 2026
13.65
13.65
13.65
13.65
13.33
-
Jan 20, 2026
13.65
13.65
13.65
13.65
13.33
-
Jan 16, 2026
13.65
13.65
13.65
13.65
13.33
-
Jan 15, 2026
13.65
13.65
13.65
13.65
13.33
-
Jan 14, 2026
13.20
13.77
13.20
13.65
13.33
667
Jan 13, 2026
13.33
13.67
13.33
13.67
13.35
400
Jan 12, 2026
13.40
13.85
13.40
13.75
13.42
600
Jan 9, 2026
13.42
13.65
13.42
13.65
13.33
400
Jan 8, 2026
12.82
12.82
12.82
12.82
12.52
143
Jan 7, 2026
13.16
13.76
13.16
13.76
13.43
629
Jan 6, 2026
13.61
13.61
13.61
13.61
13.29
-
Jan 5, 2026
13.61
13.61
13.61
13.61
13.29
-
Jan 2, 2026
0.346339
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
13.61
13.61
13.61
13.61
13.29
-
Dec 31, 2025
13.61
13.61
13.61
13.61
12.95
-
Dec 30, 2025
13.61
13.61
13.61
13.61
12.95
-
Dec 29, 2025
14.29
14.29
13.61
13.61
12.95
1,158
Dec 26, 2025
13.90
13.90
13.90
13.90
13.22
112
Dec 24, 2025
14.10
14.10
14.10
14.10
13.42
-
Dec 23, 2025
14.10
14.10
14.10
14.10
13.42
134
Dec 22, 2025
13.50
13.50
13.50
13.50
12.84
-
Dec 19, 2025
13.50
13.50
13.50
13.50
12.84
-
Dec 18, 2025
13.50
13.50
13.50
13.50
12.84
-
Dec 17, 2025
13.50
13.50
13.50
13.50
12.84
9,154
Dec 16, 2025
13.12
13.12
13.12
13.12
12.48
326
Dec 15, 2025
14.19
14.19
14.19
14.19
13.50
-
Dec 12, 2025
14.19
14.19
14.19
14.19
13.50
-
Dec 11, 2025
14.19
14.19
14.19
14.19
13.50
-
Dec 10, 2025
14.19
14.19
14.19
14.19
13.50
-
Dec 9, 2025
14.19
14.19
14.19
14.19
13.50
-
Dec 8, 2025
14.19
14.19
14.19
14.19
13.50
-
Dec 5, 2025
14.19
14.19
14.19
14.19
13.50
-
Dec 4, 2025
14.19
14.19
14.19
14.19
13.50
-
Dec 3, 2025
14.19
14.19
14.19
14.19
13.50
-
Dec 2, 2025
14.19
14.19
14.19
14.19
13.50
-
Dec 1, 2025
14.19
14.19
14.19
14.19
13.50
-
Nov 28, 2025
14.19
14.19
14.19
14.19
13.50
-
Nov 26, 2025
14.19
14.19
14.19
14.19
13.50
-
Nov 25, 2025
14.19
14.19
14.19
14.19
13.50
-
Nov 24, 2025
14.19
14.19
14.19
14.19
13.50
-
Nov 21, 2025
14.19
14.19
14.19
14.19
13.50
-
Nov 20, 2025
14.19
14.19
14.19
14.19
13.50
-
Nov 19, 2025
14.19
14.19
14.19
14.19
13.50
153
Nov 18, 2025
12.56
12.56
12.56
12.56
11.95
-
Nov 17, 2025
12.56
12.56
12.56
12.56
11.95
533
Nov 14, 2025
14.95
14.95
14.95
14.95
14.22
-
Nov 13, 2025
14.95
14.95
14.95
14.95
14.22
-
Nov 12, 2025
14.95
14.95
14.95
14.95
14.22
-
Nov 11, 2025
14.95
14.95
14.95
14.95
14.22
-
Nov 10, 2025
14.95
14.95
14.95
14.95
14.22
-
Nov 7, 2025
14.95
14.95
14.95
14.95
14.22
-
Nov 6, 2025
14.95
14.95
14.95
14.95
14.22
561
Nov 5, 2025
13.40
13.40
13.40
13.40
12.75
-
Nov 4, 2025
13.40
13.40
13.40
13.40
12.75
-
Nov 3, 2025
13.40
13.40
13.40
13.40
12.75
-
Oct 31, 2025
13.40
13.40
13.40
13.40
12.75
-
