ZTE Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	39.020	40.480	38.390	39.830	37.673	83,598,772
2023-07-31	39.160	39.650	38.900	39.150	37.030	60,621,441
2023-07-28	39.020	39.750	38.910	39.360	37.228	48,452,342
2023-07-27	39.370	39.770	38.790	39.020	36.907	47,707,600
2023-07-26	40.700	40.740	39.090	39.350	37.219	82,207,307
2023-07-25	41.800	42.100	40.580	40.860	38.647	81,599,368
2023-07-24	40.190	42.140	39.820	41.180	38.950	74,948,578
2023-07-21	40.980	40.980	39.610	40.180	38.004	52,132,992
2023-07-20	42.500	42.560	40.050	40.190	38.013	103,442,881
2023-07-19	42.760	43.030	42.100	42.190	39.905	48,320,128
2023-07-18	44.290	44.750	42.800	42.850	40.529	59,894,918
2023-07-17	43.900	45.290	43.400	44.170	41.778	66,633,924
2023-07-14	43.580	45.000	42.900	44.010	41.626	106,946,600
2023-07-13	42.040	42.880	41.000	42.480	40.179	73,002,100
2023-07-12	43.220	43.470	41.040	41.500	39.252	84,962,895
2023-07-11	42.420	44.300	42.000	43.310	40.964	75,016,431
2023-07-10	43.500	43.600	41.940	42.400	40.104	51,922,726
2023-07-07	43.280	43.500	41.980	42.990	40.662	68,119,634
2023-07-06	43.100	44.500	42.950	43.280	40.936	91,217,316
2023-07-05	44.570	45.350	43.600	43.640	41.276	80,461,572
2023-07-04	44.500	45.240	44.350	44.600	42.184	72,684,570
2023-07-03	46.100	46.750	44.300	45.250	42.799	115,606,458
2023-06-30	45.180	46.350	44.530	45.540	43.074	109,645,422
2023-06-29	42.550	45.980	42.380	45.180	42.733	149,258,741
2023-06-28	43.710	43.960	41.500	42.600	40.293	152,296,428
2023-06-27	41.110	45.440	41.100	44.390	41.986	164,361,200
2023-06-26	42.000	43.180	41.170	41.850	39.583	125,646,881
2023-06-21	43.510	43.600	42.060	42.820	40.501	155,346,847
2023-06-20	40.000	43.650	39.900	43.650	41.286	238,114,700
2023-06-19	39.000	40.000	37.730	39.680	37.531	129,824,949
2023-06-16	37.230	39.280	37.230	39.000	36.888	110,627,681
2023-06-15	37.040	38.800	36.990	37.700	35.658	129,412,477
2023-06-14	36.600	37.100	36.010	36.830	34.835	64,753,015
2023-06-13	35.800	36.940	35.270	36.780	34.788	73,984,680
2023-06-12	36.410	37.290	35.800	35.970	34.022	78,715,874
2023-06-09	35.590	36.560	35.150	36.400	34.429	73,908,346
2023-06-08	35.260	35.540	34.770	35.390	33.473	48,024,014
2023-06-07	35.660	35.960	35.030	35.660	33.729	44,055,641
2023-06-06	36.010	36.230	35.170	35.310	33.398	57,911,819
2023-06-05	36.030	36.420	35.800	36.050	34.098	45,829,639
2023-06-02	36.400	36.600	35.600	36.030	34.079	68,446,177
2023-06-01	35.000	36.500	34.900	35.910	33.965	82,854,186
2023-05-31	34.790	35.460	34.600	35.180	33.275	59,980,714
2023-05-30	34.200	35.180	33.860	34.980	33.086	84,500,835
2023-05-29	34.200	35.230	34.060	34.420	32.556	100,764,606
2023-05-26	32.270	33.810	32.270	33.650	31.828	108,012,919
2023-05-25	32.800	34.000	31.500	32.150	30.409	105,016,081
2023-05-24	31.190	31.980	30.660	31.350	29.652	47,025,383
2023-05-23	32.130	32.130	31.150	31.210	29.520	57,071,281
2023-05-22	32.580	32.870	31.760	32.160	30.418	41,780,047
2023-05-19	32.100	33.130	32.060	32.640	30.872	59,629,393
2023-05-18	31.350	32.850	31.320	32.460	30.702	82,945,652
2023-05-17	30.830	31.620	30.510	31.270	29.576	51,987,149
2023-05-16	31.260	31.740	30.950	31.110	29.425	63,647,741
2023-05-15	30.740	31.440	29.930	31.360	29.283	88,880,284
2023-05-12	31.500	31.930	30.800	31.050	28.994	62,742,466
2023-05-11	32.160	32.400	31.500	31.680	29.582	47,934,362
2023-05-10	33.100	33.570	31.680	32.120	29.993	88,948,879
2023-05-09	34.250	34.860	33.030	33.160	30.964	80,616,460
2023-05-08	33.500	34.600	33.120	34.500	32.215	82,749,693

← NewerPage 14 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.