ZTE Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	26.990	27.020	26.660	26.660	25.833	39,658,525
2024-07-26	26.800	27.050	26.710	26.930	26.094	47,004,814
2024-07-25	26.740	26.960	26.500	26.740	25.910	54,939,161
2024-07-24	27.070	27.320	26.790	26.930	26.094	60,260,621
2024-07-23	27.970	27.990	27.080	27.100	26.259	64,989,194
2024-07-22	28.120	28.210	27.710	27.870	27.005	60,021,579
2024-07-19	27.600	28.320	27.560	28.110	27.238	80,784,591
2024-07-18	27.690	27.810	27.080	27.790	26.928	94,120,986
2024-07-17	28.260	28.540	27.900	27.990	27.121	76,451,795
2024-07-16	27.730	28.550	27.700	28.430	27.548	94,241,773
2024-07-15	28.000	28.070	27.630	27.780	26.918	59,446,934
2024-07-12	28.800	28.910	28.420	28.620	27.070	80,872,601
2024-07-11	29.180	29.610	28.820	29.120	27.543	130,686,794
2024-07-10	28.800	29.150	28.660	28.850	27.288	116,991,513
2024-07-09	27.160	28.890	27.110	28.870	27.306	194,074,782
2024-07-08	27.400	27.610	27.100	27.200	25.727	50,871,496
2024-07-05	27.410	27.650	27.060	27.490	26.001	59,566,739
2024-07-04	27.850	28.080	27.470	27.490	26.001	62,647,533
2024-07-03	27.730	27.950	27.410	27.720	26.219	49,921,638
2024-07-02	28.100	28.210	27.600	27.730	26.228	60,124,353
2024-07-01	27.970	28.250	27.840	28.140	26.616	69,433,289
2024-06-28	26.880	28.250	26.870	27.970	26.455	129,760,469
2024-06-27	27.300	27.360	26.800	26.880	25.424	51,393,949
2024-06-26	26.500	27.540	26.400	27.420	25.935	73,206,153
2024-06-25	27.000	27.120	26.290	26.460	25.027	70,950,119
2024-06-24	27.800	28.070	26.980	27.000	25.538	76,508,079
2024-06-21	27.330	28.070	27.270	27.960	26.446	67,651,793
2024-06-20	28.160	28.310	27.450	27.470	25.982	79,433,802
2024-06-19	28.320	28.450	28.110	28.230	26.701	65,655,679
2024-06-18	27.720	28.470	27.700	28.320	26.786	95,548,466
2024-06-17	27.730	27.950	27.690	27.750	26.247	58,959,563
2024-06-14	27.560	28.060	27.510	27.820	26.313	79,428,600
2024-06-13	27.550	28.000	27.440	27.700	26.200	73,802,045
2024-06-12	26.860	27.650	26.830	27.520	26.030	87,587,160
2024-06-11	26.660	26.990	26.520	26.930	25.471	38,279,820
2024-06-07	27.250	27.310	26.600	26.790	25.339	68,027,226
2024-06-06	27.300	27.580	27.030	27.240	25.765	69,035,579
2024-06-05	27.260	27.500	27.140	27.160	25.689	49,576,304
2024-06-04	27.100	27.330	26.950	27.260	25.784	42,192,050
2024-06-03	26.870	27.480	26.810	27.230	25.755	60,288,705
2024-05-31	26.880	27.330	26.830	26.960	25.500	49,763,836
2024-05-30	26.760	27.050	26.510	26.850	25.396	41,573,878
2024-05-29	26.980	27.190	26.730	26.810	25.358	37,502,541
2024-05-28	27.190	27.480	26.950	26.980	25.519	44,785,850
2024-05-27	26.900	27.270	26.640	27.260	25.784	52,767,764
2024-05-24	26.910	27.270	26.780	26.800	25.349	46,294,546
2024-05-23	27.500	27.550	26.930	27.000	25.538	65,736,144
2024-05-22	27.310	27.680	27.200	27.480	25.992	54,309,821
2024-05-21	27.750	27.890	27.250	27.410	25.926	86,312,331
2024-05-20	27.800	28.140	27.400	27.830	26.323	111,337,609
2024-05-17	28.530	28.530	27.920	28.350	26.815	81,893,839
2024-05-16	28.420	28.880	28.380	28.530	26.985	104,019,922
2024-05-15	28.580	28.660	28.150	28.180	26.654	58,102,065
2024-05-14	28.600	28.780	28.200	28.690	27.136	80,080,910
2024-05-13	27.780	28.960	27.610	28.590	27.042	113,432,714
2024-05-10	28.100	28.300	27.600	27.990	26.474	70,704,328
2024-05-09	27.540	28.260	27.520	28.070	26.550	65,836,054
2024-05-08	28.200	28.240	27.580	27.630	26.134	89,707,499
2024-05-07	28.730	28.970	28.270	28.410	26.871	90,780,660
2024-05-06	29.000	29.280	28.670	28.740	27.183	117,710,751

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-29	0.4110 CNY
2025-04-16	0.6170 CNY
2024-07-15	0.6830 CNY
2023-05-16	0.4000 CNY
2022-05-10	0.3000 CNY
2021-08-20	0.2000 CNY
2020-08-12	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.