ZTE Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	33.640	33.810	32.800	33.450	31.235	67,809,357
2023-05-04	35.500	35.500	33.300	33.630	31.403	126,268,113
2023-04-28	34.370	36.450	34.360	35.620	33.261	99,578,962
2023-04-27	34.850	35.230	33.620	34.670	32.374	87,414,389
2023-04-26	36.600	36.880	34.740	35.260	32.925	123,910,519
2023-04-25	37.490	38.050	36.450	36.890	34.447	139,228,498
2023-04-24	37.600	38.880	37.250	38.030	35.512	187,618,479
2023-04-21	38.000	38.530	35.700	36.570	34.148	165,381,884
2023-04-20	35.740	37.460	35.740	37.300	34.830	173,202,159
2023-04-19	34.500	36.500	34.370	35.350	33.009	124,724,920
2023-04-18	33.770	35.080	33.730	34.820	32.514	99,244,801
2023-04-17	34.000	34.230	33.330	33.680	31.450	95,231,199
2023-04-14	34.320	34.860	33.780	34.400	32.122	83,141,651
2023-04-13	36.460	36.480	34.360	34.570	32.281	150,996,405
2023-04-12	34.670	38.080	34.540	36.950	34.503	195,339,156
2023-04-11	35.480	35.550	34.300	35.050	32.729	109,715,237
2023-04-10	37.000	37.430	35.260	35.600	33.242	188,685,048
2023-04-07	35.430	37.000	35.410	37.000	34.550	277,566,040
2023-04-06	32.000	34.680	31.700	33.640	31.412	144,408,305
2023-04-04	31.530	33.150	31.400	32.520	30.366	148,665,433
2023-04-03	32.470	32.730	29.930	32.280	30.142	258,719,346
2023-03-31	32.120	32.830	31.550	32.560	30.404	101,158,844
2023-03-30	34.500	34.500	31.220	31.600	29.507	203,080,403
2023-03-29	34.880	35.000	33.700	34.690	32.393	78,221,836
2023-03-28	34.100	35.200	33.930	34.800	32.495	87,035,723
2023-03-27	35.290	35.340	33.720	34.290	32.019	128,374,462
2023-03-24	36.300	36.600	34.510	35.390	33.046	141,632,779
2023-03-23	35.490	37.010	35.260	36.600	34.176	158,535,253
2023-03-22	34.010	35.850	33.380	35.720	33.354	131,913,297
2023-03-21	34.000	34.200	33.220	33.900	31.655	65,651,914
2023-03-20	34.700	35.970	33.480	33.700	31.468	141,611,740
2023-03-17	32.850	35.100	32.700	34.680	32.383	167,116,835
2023-03-16	32.780	33.100	32.150	32.420	30.273	50,272,385
2023-03-15	33.770	34.070	32.500	33.010	30.824	69,750,333
2023-03-14	33.690	34.200	33.220	33.730	31.496	115,527,820
2023-03-13	31.680	34.180	31.510	34.010	31.758	152,926,697
2023-03-10	32.310	33.170	32.150	32.290	30.152	91,585,669
2023-03-09	31.400	33.130	30.580	32.590	30.432	117,883,806
2023-03-08	30.990	31.750	30.880	31.400	29.321	74,171,687
2023-03-07	32.100	32.720	30.900	31.150	29.087	110,416,125
2023-03-06	32.500	33.710	32.160	32.760	30.591	145,369,182
2023-03-03	32.000	32.500	31.110	31.980	29.862	106,964,446
2023-03-02	32.750	33.520	32.310	32.590	30.432	140,880,524
2023-03-01	32.090	33.750	31.880	32.910	30.731	197,273,435
2023-02-28	32.500	33.600	31.670	32.240	30.105	191,990,360
2023-02-27	29.880	31.670	29.840	31.290	29.218	113,945,545
2023-02-24	29.800	30.540	29.600	30.100	28.107	50,763,139
2023-02-23	30.500	30.900	29.390	29.780	27.808	80,556,394
2023-02-22	29.820	30.980	29.720	30.640	28.611	83,767,713
2023-02-21	29.340	31.100	29.290	30.160	28.163	106,140,066
2023-02-20	27.810	29.620	27.810	29.570	27.612	86,161,652
2023-02-17	29.800	29.800	27.970	27.970	26.118	84,856,603
2023-02-16	29.110	31.080	28.950	29.860	27.883	124,259,556
2023-02-15	28.280	29.380	28.160	29.100	27.173	55,733,240
2023-02-14	28.140	28.420	28.030	28.280	26.407	25,578,479
2023-02-13	28.300	28.310	27.820	28.160	26.295	33,405,581
2023-02-10	27.800	29.000	27.690	28.200	26.333	63,579,966
2023-02-09	26.660	27.970	26.420	27.830	25.987	53,283,427
2023-02-08	27.200	27.490	26.710	26.750	24.979	22,645,170
2023-02-07	26.860	27.390	26.680	27.170	25.371	26,258,959

← NewerPage 15 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.