ZTE Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	23.410	23.710	23.300	23.570	22.009	19,121,167
2022-08-03	23.100	23.770	23.100	23.230	21.692	28,704,778
2022-08-02	23.790	23.960	22.870	23.200	21.664	37,451,261
2022-08-01	24.180	24.300	23.740	24.000	22.411	33,401,475
2022-07-29	24.890	25.020	24.420	24.420	22.803	22,781,359
2022-07-28	24.660	25.030	24.630	24.840	23.195	26,230,475
2022-07-27	24.630	24.790	24.380	24.550	22.924	17,493,383
2022-07-26	24.860	24.920	24.480	24.620	22.990	19,671,304
2022-07-25	25.030	25.150	24.630	24.730	23.092	18,399,711
2022-07-22	25.000	25.400	24.800	25.000	23.344	21,644,331
2022-07-21	25.040	25.600	24.990	25.000	23.344	30,940,205
2022-07-20	25.100	25.270	24.950	25.050	23.391	30,802,953
2022-07-19	24.390	25.290	24.350	25.030	23.372	43,527,202
2022-07-18	23.550	24.500	23.500	24.390	22.775	37,733,326
2022-07-15	23.650	24.000	23.450	23.480	21.925	25,380,675
2022-07-14	23.720	23.880	23.500	23.630	22.065	30,397,197
2022-07-13	23.960	24.060	23.630	23.750	22.177	25,671,128
2022-07-12	24.540	24.540	23.960	24.000	22.411	27,867,881
2022-07-11	24.600	24.880	24.260	24.650	23.018	28,454,128
2022-07-08	24.730	24.960	24.600	24.670	23.036	20,796,939
2022-07-07	24.680	24.850	24.500	24.690	23.055	20,231,991
2022-07-06	24.860	25.360	24.550	24.670	23.036	31,112,758
2022-07-05	25.150	25.270	24.560	24.880	23.232	34,723,173
2022-07-04	25.260	25.290	24.870	25.120	23.456	29,117,795
2022-07-01	25.450	25.780	25.210	25.260	23.587	24,582,143
2022-06-30	25.330	25.950	25.320	25.530	23.839	36,019,610
2022-06-29	25.400	26.120	25.280	25.370	23.690	51,177,339
2022-06-28	25.150	25.520	24.510	25.500	23.811	52,331,691
2022-06-27	25.000	25.500	24.920	25.190	23.522	39,022,597
2022-06-24	25.180	25.290	24.700	24.900	23.251	48,599,542
2022-06-23	24.950	25.170	24.630	25.160	23.494	30,429,471
2022-06-22	25.590	25.630	24.900	24.950	23.298	31,123,708
2022-06-21	25.550	25.770	25.220	25.490	23.802	25,680,855
2022-06-20	25.820	25.950	25.460	25.520	23.830	29,660,733
2022-06-17	25.400	25.750	25.210	25.700	23.998	34,833,644
2022-06-16	25.590	26.250	25.400	25.580	23.886	44,599,883
2022-06-15	24.770	26.250	24.770	25.590	23.895	90,048,124
2022-06-14	24.510	24.860	24.010	24.770	23.130	42,495,923
2022-06-13	24.290	25.020	24.220	24.700	23.064	40,244,497
2022-06-10	24.110	24.480	23.900	24.470	22.850	29,044,282
2022-06-09	24.620	24.620	24.120	24.250	22.644	30,297,517
2022-06-08	24.570	24.930	24.330	24.630	22.999	40,146,798
2022-06-07	24.650	25.250	24.550	24.650	23.018	47,811,244
2022-06-06	24.210	24.760	24.160	24.720	23.083	50,901,897
2022-06-02	23.910	24.320	23.860	24.220	22.616	26,766,816
2022-06-01	24.110	24.260	23.910	24.050	22.457	29,389,045
2022-05-31	24.080	24.390	23.940	24.330	22.719	42,652,687
2022-05-30	24.220	24.280	23.820	24.000	22.411	27,525,753
2022-05-27	24.000	24.250	23.800	24.100	22.504	45,140,096
2022-05-26	22.590	24.550	22.390	24.200	22.597	104,303,895
2022-05-25	22.310	22.620	22.300	22.530	21.038	24,379,808
2022-05-24	23.340	23.400	22.320	22.360	20.879	41,196,201
2022-05-23	23.640	23.640	23.230	23.340	21.794	39,278,168
2022-05-20	23.660	24.150	23.650	23.780	22.205	37,288,633
2022-05-19	23.500	23.760	23.260	23.690	22.121	28,630,458
2022-05-18	23.860	23.910	23.530	23.810	22.233	28,363,850
2022-05-17	23.160	23.800	23.040	23.760	22.187	42,762,382
2022-05-16	23.530	23.680	23.010	23.120	21.589	26,926,770
2022-05-13	23.450	23.560	23.060	23.260	21.720	24,481,766
2022-05-12	23.070	23.530	23.030	23.360	21.813	29,185,210

← NewerPage 18 of 21 · 1,212 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.