ZTE Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	23.400	23.970	23.310	23.350	21.804	52,334,649
2022-05-10	22.800	23.500	22.380	23.400	21.850	36,425,778
2022-05-09	22.990	23.360	22.910	23.160	21.346	18,903,514
2022-05-06	23.150	23.560	23.050	23.230	21.411	29,551,540
2022-05-05	24.000	24.100	23.600	23.750	21.890	45,528,421
2022-04-29	23.850	24.280	23.520	24.130	22.240	60,416,288
2022-04-28	23.440	23.770	23.060	23.710	21.853	55,214,965
2022-04-27	22.350	23.880	22.330	23.710	21.853	88,837,392
2022-04-26	22.270	23.400	22.230	22.460	20.701	85,242,144
2022-04-25	22.500	22.880	21.710	21.790	20.083	48,510,575
2022-04-22	21.540	23.060	21.390	22.820	21.033	61,362,090
2022-04-21	22.280	22.520	21.680	21.790	20.083	29,561,768
2022-04-20	22.620	22.880	22.320	22.440	20.683	22,752,649
2022-04-19	23.050	23.220	22.520	22.640	20.867	29,373,079
2022-04-18	22.500	23.180	22.370	23.170	21.355	34,719,486
2022-04-15	22.100	22.860	21.970	22.690	20.913	38,451,481
2022-04-14	22.150	22.500	22.110	22.330	20.581	27,356,715
2022-04-13	22.040	22.410	21.950	22.000	20.277	28,999,412
2022-04-12	21.750	22.280	21.520	22.240	20.498	34,610,850
2022-04-11	22.800	22.840	21.740	21.870	20.157	50,349,378
2022-04-08	23.300	23.330	22.730	22.980	21.180	34,581,928
2022-04-07	23.780	23.890	23.140	23.180	21.365	34,260,759
2022-04-06	23.900	24.020	23.620	23.780	21.918	29,082,266
2022-04-01	23.660	24.040	23.350	23.930	22.056	38,854,040
2022-03-31	24.300	24.300	23.860	23.900	22.028	44,415,759
2022-03-30	24.140	24.340	24.060	24.330	22.425	46,488,428
2022-03-29	24.600	24.860	24.040	24.060	22.176	56,581,801
2022-03-28	24.700	25.480	24.110	24.850	22.904	70,154,545
2022-03-25	26.080	26.210	25.220	25.360	23.374	105,937,995
2022-03-24	28.500	28.500	26.410	26.620	24.535	222,784,989
2022-03-23	25.990	25.990	25.990	25.990	23.954	15,396,161
2022-03-22	23.640	23.860	23.450	23.630	21.779	29,994,299
2022-03-21	24.160	24.260	23.500	23.670	21.816	42,100,232
2022-03-18	23.540	24.070	23.300	24.000	22.120	42,888,554
2022-03-17	24.000	24.140	23.510	23.610	21.761	61,918,141
2022-03-16	23.230	23.570	22.200	23.510	21.669	65,003,141
2022-03-15	23.910	23.910	22.530	22.550	20.784	67,223,574
2022-03-14	24.600	25.100	24.060	24.060	22.176	47,582,191
2022-03-11	24.840	25.060	23.900	25.040	23.079	70,270,093
2022-03-10	25.900	25.990	25.350	25.400	23.411	44,445,780
2022-03-09	25.980	26.050	24.370	25.350	23.365	53,527,964
2022-03-08	25.950	26.150	25.000	25.660	23.650	61,659,199
2022-03-07	27.780	27.790	25.960	26.150	24.102	127,821,262
2022-03-04	28.850	29.130	28.620	28.750	26.498	29,627,478
2022-03-03	29.200	29.350	28.940	29.030	26.756	23,191,108
2022-03-02	29.180	29.290	28.900	29.200	26.913	21,857,269
2022-03-01	29.070	29.400	29.010	29.370	27.070	26,294,375
2022-02-28	29.210	29.220	28.680	29.060	26.784	26,394,046
2022-02-25	29.400	29.560	29.040	29.200	26.913	33,019,113
2022-02-24	29.820	29.950	28.880	29.150	26.867	50,789,899
2022-02-23	29.790	30.120	29.510	30.060	27.706	33,458,489
2022-02-22	29.800	29.980	29.440	29.580	27.263	37,369,815
2022-02-21	29.690	30.580	29.680	30.220	27.853	60,105,207
2022-02-18	29.200	29.440	29.070	29.390	27.088	29,797,034
2022-02-17	29.290	29.300	29.010	29.110	26.830	30,494,262
2022-02-16	29.700	29.760	29.230	29.360	27.061	30,913,219
2022-02-15	29.270	29.580	29.200	29.360	27.061	31,487,881
2022-02-14	29.880	29.880	29.070	29.300	27.005	42,419,790
2022-02-11	30.010	30.500	29.720	30.060	27.706	37,426,268
2022-02-10	30.600	30.690	30.130	30.320	27.945	34,708,896

← NewerPage 19 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.