ZTE Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	26.230	26.470	25.830	26.030	24.620	56,425,680
2023-10-31	26.630	26.630	26.000	26.150	24.734	80,365,465
2023-10-30	25.820	27.120	25.560	26.620	25.178	135,514,160
2023-10-27	25.400	26.300	25.150	26.060	24.649	135,214,287
2023-10-26	25.550	25.740	24.900	25.660	24.270	118,304,898
2023-10-25	26.750	26.750	25.690	25.900	24.497	121,989,637
2023-10-24	27.990	28.090	25.570	26.190	24.772	187,717,707
2023-10-23	28.950	29.000	27.730	27.980	26.465	85,799,685
2023-10-20	30.140	30.180	29.000	29.090	27.515	75,209,560
2023-10-19	30.400	30.970	30.100	30.210	28.574	53,302,269
2023-10-18	30.980	31.000	30.000	30.350	28.706	75,337,104
2023-10-17	31.800	31.980	31.340	31.470	29.766	41,361,090
2023-10-16	32.260	32.260	31.320	31.740	30.021	58,155,550
2023-10-13	33.500	33.500	31.810	32.260	30.513	97,123,050
2023-10-12	34.180	34.290	33.560	33.730	31.903	49,302,784
2023-10-11	33.010	34.380	33.010	33.920	32.083	80,007,662
2023-10-10	33.550	33.750	32.870	32.930	31.147	42,096,646
2023-10-09	32.440	33.880	32.080	33.550	31.733	80,701,366
2023-09-28	32.820	33.060	32.420	32.680	30.910	56,609,419
2023-09-27	33.650	33.850	32.730	32.980	31.194	84,136,381
2023-09-26	33.720	34.420	33.650	33.880	32.045	55,952,472
2023-09-25	34.540	34.650	33.680	33.770	31.941	65,700,415
2023-09-22	33.140	34.800	32.880	34.760	32.877	113,645,063
2023-09-21	32.530	34.090	32.450	33.210	31.411	87,933,796
2023-09-20	32.350	32.860	32.300	32.430	30.674	29,854,467
2023-09-19	32.600	32.740	32.080	32.320	30.570	33,907,540
2023-09-18	32.540	33.250	32.300	32.630	30.863	37,794,251
2023-09-15	33.280	33.420	32.560	32.600	30.834	49,925,427
2023-09-14	33.420	34.230	33.210	33.340	31.534	63,948,244
2023-09-13	33.730	33.730	32.730	33.000	31.213	43,239,870
2023-09-12	34.000	34.300	33.620	33.900	32.064	36,979,946
2023-09-11	32.940	34.950	32.880	34.180	32.329	86,235,722
2023-09-08	33.020	33.400	32.550	32.850	31.071	40,269,326
2023-09-07	33.900	33.980	33.100	33.170	31.374	38,342,052
2023-09-06	33.980	34.060	33.270	33.880	32.045	60,689,062
2023-09-05	35.170	35.170	34.020	34.200	32.348	61,156,125
2023-09-04	35.300	35.450	34.640	35.220	33.313	53,211,775
2023-09-01	35.510	35.600	34.400	34.860	32.972	55,229,331
2023-08-31	34.980	35.840	34.850	35.450	33.530	51,061,809
2023-08-30	34.940	36.200	34.920	35.200	33.294	72,274,699
2023-08-29	34.000	35.110	33.630	34.910	33.019	74,558,219
2023-08-28	35.400	35.540	34.120	34.270	32.414	58,430,569
2023-08-25	34.220	34.240	32.900	33.710	31.884	60,873,361
2023-08-24	35.360	35.710	34.360	34.950	33.057	64,182,805
2023-08-23	35.830	35.830	34.700	34.730	32.849	57,789,094
2023-08-22	35.100	36.500	34.700	36.330	34.362	84,479,175
2023-08-21	34.800	35.500	34.500	34.600	32.726	49,709,178
2023-08-18	35.780	35.780	34.460	34.610	32.736	77,255,061
2023-08-17	35.550	36.350	35.040	35.910	33.965	37,816,569
2023-08-16	36.300	36.400	35.350	35.550	33.625	55,925,230
2023-08-15	36.620	37.530	36.400	36.710	34.722	47,253,346
2023-08-14	35.490	36.810	35.310	36.620	34.637	58,951,314
2023-08-11	36.680	36.800	35.600	35.750	33.814	48,726,760
2023-08-10	36.780	37.070	36.180	36.470	34.495	55,885,135
2023-08-09	37.210	37.940	36.700	36.890	34.892	72,509,631
2023-08-08	37.740	38.300	37.310	37.410	35.384	123,874,722
2023-08-07	41.810	41.850	36.740	36.750	34.760	236,894,499
2023-08-04	39.740	41.060	39.610	40.820	38.609	69,434,824
2023-08-03	39.700	40.640	39.330	39.820	37.663	42,310,500
2023-08-02	39.620	40.650	39.510	39.900	37.739	53,082,940

← NewerPage 13 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.