ZTE Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	26.940	27.460	26.670	26.830	25.053	26,340,784
2023-02-03	26.840	27.130	26.510	27.110	25.315	25,812,293
2023-02-02	27.040	27.420	26.810	26.950	25.165	25,075,929
2023-02-01	26.640	27.130	26.640	26.980	25.193	20,424,112
2023-01-31	26.890	27.020	26.600	26.640	24.876	17,696,448
2023-01-30	27.590	27.720	26.960	27.010	25.221	36,430,395
2023-01-20	26.750	27.600	26.700	27.360	25.548	44,141,844
2023-01-19	26.700	26.820	26.420	26.810	25.035	19,354,701
2023-01-18	26.530	26.850	26.490	26.800	25.025	14,278,358
2023-01-17	26.760	26.830	26.450	26.530	24.773	19,371,068
2023-01-16	26.320	27.020	26.320	26.800	25.025	30,997,459
2023-01-13	26.660	26.790	26.130	26.430	24.680	19,022,654
2023-01-12	26.290	26.870	26.200	26.600	24.838	27,798,519
2023-01-11	25.500	26.940	25.500	26.290	24.549	51,051,716
2023-01-10	25.740	25.740	25.300	25.490	23.802	17,996,763
2023-01-09	25.940	26.180	25.500	25.640	23.942	26,379,100
2023-01-06	26.440	26.490	25.970	26.000	24.278	19,563,537
2023-01-05	26.420	26.710	26.220	26.440	24.689	23,741,883
2023-01-04	26.060	26.720	25.960	26.440	24.689	32,813,872
2023-01-03	25.880	26.180	25.480	25.930	24.213	22,732,583
2022-12-30	25.620	26.000	25.550	25.860	24.147	22,264,410
2022-12-29	25.000	25.640	25.000	25.550	23.858	20,992,313
2022-12-28	25.620	25.720	25.080	25.180	23.513	20,017,315
2022-12-27	25.070	25.800	25.060	25.720	24.017	20,877,597
2022-12-26	25.140	25.320	24.900	25.070	23.410	14,223,039
2022-12-23	24.960	25.470	24.940	25.150	23.484	13,312,024
2022-12-22	25.310	25.450	24.890	24.980	23.326	18,236,947
2022-12-21	25.550	25.550	25.010	25.140	23.475	13,185,698
2022-12-20	25.840	26.200	25.050	25.390	23.709	20,865,044
2022-12-19	26.380	26.490	25.720	25.830	24.119	20,715,192
2022-12-16	26.400	26.500	26.000	26.340	24.596	18,607,538
2022-12-15	26.510	26.820	26.370	26.550	24.792	15,736,281
2022-12-14	26.550	26.920	26.490	26.620	24.857	21,651,748
2022-12-13	26.500	26.870	26.320	26.350	24.605	21,919,764
2022-12-12	26.330	26.940	26.300	26.590	24.829	21,778,016
2022-12-09	26.670	26.990	26.330	26.510	24.754	27,335,310
2022-12-08	26.460	26.970	26.400	26.660	24.894	23,166,255
2022-12-07	26.900	26.920	26.300	26.600	24.838	35,267,468
2022-12-06	27.000	27.400	26.630	26.920	25.137	58,986,876
2022-12-05	25.200	26.990	25.200	26.760	24.988	85,152,240
2022-12-02	25.050	25.350	24.980	25.050	23.391	20,002,460
2022-12-01	24.740	25.640	24.690	25.200	23.531	53,820,382
2022-11-30	24.580	24.700	24.290	24.500	22.878	20,341,846
2022-11-29	24.090	24.980	24.020	24.590	22.962	27,588,140
2022-11-28	23.800	24.070	23.500	23.940	22.355	28,374,183
2022-11-25	24.230	24.710	24.230	24.400	22.784	19,673,115
2022-11-24	24.560	24.850	24.200	24.240	22.635	17,222,171
2022-11-23	24.910	25.030	24.450	24.520	22.896	29,270,076
2022-11-22	24.970	25.550	24.610	25.010	23.354	43,312,094
2022-11-21	24.910	25.430	24.850	25.060	23.400	28,372,813
2022-11-18	24.580	25.460	24.530	25.120	23.456	63,271,014
2022-11-17	24.300	24.550	24.000	24.540	22.915	28,057,781
2022-11-16	24.280	24.840	24.090	24.200	22.597	37,472,464
2022-11-15	23.920	24.430	23.870	24.330	22.719	31,219,866
2022-11-14	24.000	24.240	23.880	24.120	22.523	37,511,169
2022-11-11	23.400	24.230	23.270	23.830	22.252	71,547,033
2022-11-10	22.860	23.070	22.670	22.890	21.374	22,139,889
2022-11-09	23.390	23.500	22.930	22.950	21.430	27,346,298
2022-11-08	23.560	23.660	23.290	23.450	21.897	28,245,974
2022-11-07	23.000	23.990	22.900	23.690	22.121	54,575,054

← NewerPage 16 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.