ZTE Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 28.970 | 29.100 | 28.550 | 28.670 | 27.117 | 85,395,338 |
| 2024-04-29 | 28.810 | 29.280 | 28.550 | 28.880 | 27.316 | 135,467,026 |
| 2024-04-26 | 28.350 | 28.960 | 28.250 | 28.740 | 27.183 | 148,981,889 |
| 2024-04-25 | 27.970 | 28.170 | 27.680 | 27.800 | 26.294 | 67,798,272 |
| 2024-04-24 | 27.630 | 28.280 | 27.390 | 28.240 | 26.711 | 93,875,140 |
| 2024-04-23 | 27.690 | 27.890 | 27.200 | 27.500 | 26.011 | 60,331,096 |
| 2024-04-22 | 27.390 | 27.780 | 27.050 | 27.480 | 25.992 | 74,451,894 |
| 2024-04-19 | 28.570 | 28.900 | 27.750 | 28.030 | 26.512 | 105,088,034 |
| 2024-04-18 | 28.710 | 29.150 | 28.550 | 28.660 | 27.108 | 107,831,784 |
| 2024-04-17 | 27.800 | 28.990 | 27.640 | 28.990 | 27.420 | 150,311,301 |
| 2024-04-16 | 28.000 | 28.190 | 27.500 | 27.590 | 26.096 | 102,271,435 |
| 2024-04-15 | 26.980 | 28.400 | 26.970 | 28.190 | 26.663 | 152,468,173 |
| 2024-04-12 | 26.840 | 27.290 | 26.840 | 26.960 | 25.500 | 85,380,081 |
| 2024-04-11 | 26.340 | 27.190 | 26.310 | 26.760 | 25.311 | 71,788,742 |
| 2024-04-10 | 26.950 | 26.950 | 26.290 | 26.490 | 25.055 | 58,484,773 |
| 2024-04-09 | 26.840 | 27.060 | 26.590 | 27.020 | 25.557 | 53,800,775 |
| 2024-04-08 | 26.980 | 27.330 | 26.820 | 26.840 | 25.386 | 58,091,244 |
| 2024-04-03 | 27.560 | 27.660 | 27.170 | 27.220 | 25.746 | 68,108,574 |
| 2024-04-02 | 28.040 | 28.110 | 27.550 | 27.740 | 26.238 | 76,024,853 |
| 2024-04-01 | 28.130 | 28.270 | 27.880 | 28.160 | 26.635 | 102,177,746 |
| 2024-03-29 | 27.400 | 27.990 | 26.940 | 27.990 | 26.474 | 52,682,109 |
| 2024-03-28 | 26.160 | 27.880 | 26.160 | 27.450 | 25.963 | 148,553,139 |
| 2024-03-27 | 27.180 | 27.230 | 26.150 | 26.150 | 24.734 | 100,692,429 |
| 2024-03-26 | 27.450 | 27.720 | 26.780 | 27.050 | 25.585 | 106,538,061 |
| 2024-03-25 | 27.880 | 28.380 | 27.430 | 27.520 | 26.030 | 93,137,809 |
| 2024-03-22 | 28.520 | 28.720 | 27.610 | 27.880 | 26.370 | 163,763,599 |
| 2024-03-21 | 29.170 | 29.370 | 28.670 | 28.690 | 27.136 | 101,663,352 |
| 2024-03-20 | 28.940 | 29.350 | 28.750 | 29.180 | 27.600 | 102,936,111 |
| 2024-03-19 | 29.270 | 29.560 | 29.060 | 29.060 | 27.486 | 105,883,083 |
| 2024-03-18 | 29.000 | 29.730 | 28.850 | 29.540 | 27.940 | 152,776,767 |
| 2024-03-15 | 28.650 | 29.100 | 28.220 | 29.000 | 27.429 | 123,182,534 |
| 2024-03-14 | 28.750 | 29.240 | 28.300 | 28.800 | 27.240 | 139,111,577 |
| 2024-03-13 | 29.590 | 29.750 | 29.100 | 29.160 | 27.581 | 140,223,371 |
| 2024-03-12 | 29.800 | 29.930 | 29.110 | 29.220 | 27.637 | 163,883,428 |
| 2024-03-11 | 29.520 | 30.070 | 29.480 | 30.000 | 28.375 | 187,760,801 |
| 2024-03-08 | 28.900 | 30.250 | 28.650 | 30.180 | 28.545 | 237,691,181 |
| 2024-03-07 | 29.490 | 29.820 | 28.520 | 28.640 | 27.089 | 183,709,842 |
| 2024-03-06 | 28.980 | 30.490 | 28.920 | 29.570 | 27.969 | 222,685,876 |
| 2024-03-05 | 29.720 | 29.990 | 28.920 | 29.100 | 27.524 | 273,285,115 |
| 2024-03-04 | 30.990 | 31.200 | 29.640 | 30.270 | 28.631 | 250,868,808 |
| 2024-03-01 | 29.850 | 30.930 | 29.480 | 30.540 | 28.886 | 320,903,340 |
| 2024-02-29 | 27.180 | 29.980 | 27.160 | 29.860 | 28.243 | 345,344,884 |
| 2024-02-28 | 28.880 | 29.360 | 27.380 | 27.380 | 25.897 | 358,209,477 |
| 2024-02-27 | 25.500 | 28.160 | 25.380 | 28.160 | 26.635 | 289,459,669 |
| 2024-02-26 | 25.660 | 26.130 | 25.420 | 25.600 | 24.214 | 115,998,496 |
| 2024-02-23 | 25.600 | 25.740 | 25.250 | 25.520 | 24.138 | 103,278,624 |
| 2024-02-22 | 24.990 | 25.900 | 24.840 | 25.320 | 23.949 | 139,407,740 |
| 2024-02-21 | 24.040 | 24.970 | 24.010 | 24.440 | 23.116 | 111,394,250 |
| 2024-02-20 | 24.490 | 24.560 | 24.100 | 24.290 | 22.974 | 80,037,442 |
| 2024-02-19 | 24.600 | 24.770 | 24.060 | 24.700 | 23.362 | 120,590,576 |
| 2024-02-08 | 23.380 | 24.150 | 23.300 | 24.000 | 22.700 | 108,345,776 |
| 2024-02-07 | 23.070 | 23.340 | 22.810 | 23.150 | 21.896 | 98,380,590 |
| 2024-02-06 | 21.580 | 23.090 | 21.560 | 23.080 | 21.830 | 112,266,451 |
| 2024-02-05 | 21.430 | 22.330 | 20.890 | 21.860 | 20.676 | 100,624,811 |
| 2024-02-02 | 22.320 | 22.620 | 21.030 | 21.700 | 20.525 | 84,385,843 |
| 2024-02-01 | 21.680 | 22.780 | 21.550 | 22.270 | 21.064 | 77,835,415 |
| 2024-01-31 | 22.750 | 22.860 | 21.940 | 21.960 | 20.771 | 89,528,627 |
| 2024-01-30 | 23.420 | 23.750 | 22.800 | 22.850 | 21.612 | 77,523,236 |
| 2024-01-29 | 24.400 | 24.460 | 23.560 | 23.630 | 22.350 | 78,984,441 |
| 2024-01-26 | 24.520 | 24.660 | 24.110 | 24.220 | 22.908 | 95,365,627 |
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.