ZTE Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	22.330	23.310	22.200	23.200	21.664	61,734,051
2022-11-03	22.490	22.560	22.160	22.300	20.823	33,353,535
2022-11-02	22.310	22.980	22.280	22.810	21.299	38,353,793
2022-11-01	22.180	22.500	22.060	22.450	20.963	28,317,089
2022-10-31	21.340	22.390	21.280	22.170	20.702	41,230,450
2022-10-28	22.020	22.110	21.310	21.360	19.945	29,505,773
2022-10-27	23.000	23.000	22.110	22.150	20.683	38,345,975
2022-10-26	21.630	22.400	21.630	22.160	20.693	23,055,581
2022-10-25	21.550	21.780	21.300	21.550	20.123	17,651,246
2022-10-24	22.060	22.440	21.520	21.600	20.170	24,312,397
2022-10-21	22.080	22.350	21.930	22.020	20.562	12,461,577
2022-10-20	21.770	22.440	21.700	22.040	20.580	21,515,279
2022-10-19	22.100	22.330	21.880	21.920	20.468	15,196,291
2022-10-18	22.160	22.320	21.950	22.130	20.664	19,223,467
2022-10-17	21.570	22.200	21.500	22.120	20.655	20,044,934
2022-10-14	21.510	21.840	21.400	21.770	20.328	22,786,439
2022-10-13	21.260	21.650	21.180	21.310	19.899	23,430,607
2022-10-12	20.560	21.280	20.330	21.270	19.861	29,662,934
2022-10-11	20.610	20.740	20.300	20.520	19.161	18,885,364
2022-10-10	21.400	21.500	20.570	20.600	19.236	36,624,139
2022-09-30	21.200	21.550	21.080	21.400	19.983	23,410,252
2022-09-29	21.700	21.820	21.050	21.240	19.833	23,724,515
2022-09-28	22.030	22.030	21.510	21.510	20.086	20,617,615
2022-09-27	21.790	22.060	21.610	22.040	20.580	19,879,680
2022-09-26	22.030	22.250	21.600	21.720	20.282	28,208,478
2022-09-23	22.560	22.680	22.060	22.330	20.851	26,480,108
2022-09-22	22.880	22.940	22.450	22.560	21.066	29,368,540
2022-09-21	23.010	23.240	22.530	23.060	21.533	27,294,135
2022-09-20	23.450	23.570	23.050	23.110	21.580	26,241,188
2022-09-19	24.460	24.470	23.260	23.270	21.729	46,670,722
2022-09-16	24.640	25.220	24.560	24.560	22.934	46,666,304
2022-09-15	25.160	25.350	24.580	24.670	23.036	34,650,719
2022-09-14	24.700	25.250	24.580	25.080	23.419	36,609,028
2022-09-13	24.760	25.260	24.710	25.020	23.363	37,425,075
2022-09-09	24.390	24.880	24.340	24.760	23.120	24,549,463
2022-09-08	24.610	24.700	24.370	24.390	22.775	16,802,599
2022-09-07	24.610	24.970	24.500	24.580	22.952	24,178,928
2022-09-06	24.080	24.750	24.050	24.610	22.980	36,308,465
2022-09-05	24.270	24.300	23.750	24.030	22.439	26,435,567
2022-09-02	24.050	24.570	23.910	24.270	22.663	27,031,803
2022-09-01	24.410	24.690	24.010	24.030	22.439	27,163,908
2022-08-31	24.350	24.630	24.030	24.500	22.878	29,029,445
2022-08-30	24.080	24.940	24.030	24.500	22.878	36,634,157
2022-08-29	24.670	24.700	24.010	24.080	22.485	30,605,885
2022-08-26	24.300	25.000	24.170	24.530	22.906	28,788,874
2022-08-25	24.100	24.220	23.800	24.160	22.560	16,744,457
2022-08-24	24.510	24.710	23.910	23.910	22.327	28,746,493
2022-08-23	24.800	24.860	24.520	24.540	22.915	16,946,021
2022-08-22	24.620	25.100	24.330	24.860	23.214	22,075,100
2022-08-19	24.660	25.170	24.640	24.680	23.046	28,082,102
2022-08-18	24.800	24.930	24.560	24.700	23.064	17,343,708
2022-08-17	24.320	25.000	24.110	24.920	23.270	33,051,868
2022-08-16	24.690	24.710	24.180	24.330	22.719	25,269,149
2022-08-15	24.950	24.980	24.620	24.690	23.055	23,899,812
2022-08-12	25.260	25.350	25.050	25.060	23.400	17,078,953
2022-08-11	25.000	25.340	24.920	25.280	23.606	28,611,713
2022-08-10	25.020	25.230	24.750	24.870	23.223	20,161,680
2022-08-09	25.020	25.300	24.940	25.150	23.484	25,508,961
2022-08-08	25.440	25.850	24.810	25.060	23.400	45,410,177
2022-08-05	23.620	25.440	23.580	25.380	23.699	73,059,310

← NewerPage 17 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.