ZTE Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	23.850	24.890	23.710	24.720	23.381	143,659,297
2024-01-24	24.040	24.090	23.110	24.020	22.719	103,062,042
2024-01-23	22.800	24.030	22.710	23.890	22.596	115,860,500
2024-01-22	23.850	23.930	22.670	22.870	21.631	87,564,072
2024-01-19	23.990	24.300	23.720	23.800	22.511	76,625,582
2024-01-18	23.200	24.050	23.100	24.050	22.747	109,711,518
2024-01-17	23.920	24.100	23.370	23.370	22.104	62,768,590
2024-01-16	23.480	24.100	23.310	24.070	22.766	72,818,107
2024-01-15	23.310	23.930	23.250	23.630	22.350	49,882,974
2024-01-12	23.970	24.010	23.540	23.560	22.284	71,809,378
2024-01-11	23.760	24.290	23.660	24.130	22.823	90,795,107
2024-01-10	23.610	24.240	23.250	23.800	22.511	78,266,839
2024-01-09	23.540	24.150	23.420	23.770	22.483	87,315,488
2024-01-08	24.480	24.500	23.390	23.400	22.133	116,035,899
2024-01-05	25.020	25.330	24.380	24.550	23.220	96,123,917
2024-01-04	25.420	25.420	24.760	24.940	23.589	77,460,377
2024-01-03	25.500	25.770	25.060	25.330	23.958	73,969,611
2024-01-02	26.500	26.510	25.580	25.600	24.214	112,461,318
2023-12-29	26.250	26.530	26.100	26.480	25.046	80,246,966
2023-12-28	24.540	26.410	24.460	26.300	24.876	167,972,268
2023-12-27	24.630	24.850	24.480	24.640	23.306	52,359,613
2023-12-26	25.270	25.320	24.380	24.640	23.306	70,943,156
2023-12-25	25.100	25.660	25.100	25.320	23.949	44,630,398
2023-12-22	25.570	25.950	25.010	25.170	23.807	69,032,453
2023-12-21	24.930	25.740	24.700	25.570	24.185	73,845,937
2023-12-20	25.940	26.010	25.150	25.160	23.797	72,127,672
2023-12-19	25.830	26.240	25.660	25.940	24.535	59,791,892
2023-12-18	26.450	26.540	25.750	25.970	24.563	78,495,734
2023-12-15	26.460	27.240	26.120	26.680	25.235	142,809,145
2023-12-14	26.040	27.270	26.040	26.350	24.923	128,124,810
2023-12-13	26.450	26.520	25.880	25.880	24.478	56,354,926
2023-12-12	26.450	26.780	26.200	26.450	25.017	65,630,255
2023-12-11	25.900	26.620	25.510	26.570	25.131	96,061,603
2023-12-08	25.100	26.480	25.040	26.100	24.686	129,280,737
2023-12-07	25.140	25.370	24.920	25.170	23.807	52,048,417
2023-12-06	25.000	25.420	24.920	25.210	23.845	47,978,811
2023-12-05	25.650	25.650	25.030	25.080	23.722	70,361,451
2023-12-04	26.150	26.300	25.610	25.780	24.384	69,032,604
2023-12-01	25.590	26.280	25.520	26.140	24.724	77,140,147
2023-11-30	25.640	25.840	25.430	25.630	24.242	43,547,858
2023-11-29	25.980	26.150	25.710	25.780	24.384	46,295,489
2023-11-28	26.090	26.190	25.790	25.980	24.573	45,525,207
2023-11-27	26.060	26.360	25.850	26.110	24.696	50,147,109
2023-11-24	26.820	26.850	26.160	26.250	24.828	60,801,232
2023-11-23	26.670	26.830	26.380	26.830	25.377	61,211,693
2023-11-22	27.210	27.240	26.570	26.570	25.131	82,841,573
2023-11-21	27.770	27.950	27.180	27.240	25.765	81,336,644
2023-11-20	27.480	27.870	27.060	27.520	26.030	92,052,484
2023-11-17	27.250	27.850	27.170	27.560	26.067	72,854,264
2023-11-16	27.640	27.910	27.430	27.430	25.944	69,484,325
2023-11-15	28.120	28.170	27.700	27.770	26.266	81,826,000
2023-11-14	27.890	28.040	27.550	27.780	26.275	86,965,188
2023-11-13	27.350	28.160	27.350	27.920	26.408	127,319,654
2023-11-10	27.400	27.570	27.060	27.210	25.736	84,821,322
2023-11-09	27.120	27.790	27.050	27.690	26.190	120,505,629
2023-11-08	27.200	27.570	26.760	27.270	25.793	103,230,889
2023-11-07	26.900	27.450	26.530	27.210	25.736	110,485,124
2023-11-06	26.550	27.200	26.280	27.060	25.594	118,666,580
2023-11-03	25.720	26.380	25.720	26.300	24.876	86,843,253
2023-11-02	26.150	26.280	25.650	25.710	24.318	60,378,519

← NewerPage 12 of 21 · 1,219 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.