ZTE Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	29.810	30.850	29.600	30.780	28.369	52,597,884
2022-02-08	29.500	29.830	29.260	29.810	27.475	36,273,153
2022-02-07	30.650	30.800	29.150	29.500	27.190	79,160,644
2022-01-28	30.200	30.590	29.700	30.140	27.779	34,292,750
2022-01-27	31.000	31.070	30.010	30.060	27.706	44,228,898
2022-01-26	31.230	31.320	30.800	31.120	28.683	32,564,471
2022-01-25	31.650	32.030	31.000	31.030	28.600	30,448,489
2022-01-24	32.700	32.860	31.350	31.880	29.383	52,463,899
2022-01-21	33.990	34.090	32.850	32.950	30.369	46,915,246
2022-01-20	33.650	34.330	33.530	34.020	31.356	51,559,132
2022-01-19	34.100	34.360	33.470	33.650	31.015	39,166,580
2022-01-18	34.280	34.570	34.010	34.310	31.623	37,762,023
2022-01-17	33.000	34.670	33.000	34.290	31.604	59,818,850
2022-01-14	33.110	33.470	32.930	33.000	30.415	29,842,652
2022-01-13	34.420	34.550	33.380	33.450	30.830	35,669,235
2022-01-12	34.300	34.430	33.810	34.080	31.411	30,408,745
2022-01-11	34.450	34.760	34.100	34.160	31.485	50,070,675
2022-01-10	33.700	34.600	33.600	34.580	31.872	74,604,763
2022-01-07	33.150	34.160	33.130	33.500	30.876	51,349,918
2022-01-06	32.700	33.230	32.510	33.090	30.498	28,742,208
2022-01-05	33.410	33.690	32.690	32.950	30.369	39,324,081
2022-01-04	33.580	33.640	33.130	33.420	30.803	29,003,438
2021-12-31	33.120	33.660	33.040	33.500	30.876	43,869,013
2021-12-30	32.850	33.250	32.700	32.980	30.397	27,259,496
2021-12-29	32.990	33.130	32.650	32.670	30.111	22,669,571
2021-12-28	33.260	33.430	32.760	32.990	30.406	31,045,609
2021-12-27	31.980	33.580	31.960	33.130	30.535	57,429,346
2021-12-24	32.680	32.850	31.920	32.050	29.540	32,474,037
2021-12-23	32.450	32.890	32.100	32.720	30.157	30,801,283
2021-12-22	32.350	32.950	32.200	32.430	29.890	30,251,397
2021-12-21	32.090	32.380	31.890	32.250	29.724	25,933,030
2021-12-20	32.600	32.850	31.840	31.880	29.383	34,404,521
2021-12-17	32.880	33.430	32.460	32.660	30.102	46,207,341
2021-12-16	33.050	33.170	32.780	32.990	30.406	36,046,613
2021-12-15	32.780	33.750	32.760	33.230	30.627	57,367,156
2021-12-14	32.610	33.150	32.600	32.750	30.185	37,272,031
2021-12-13	32.260	33.490	32.110	32.860	30.286	72,078,733
2021-12-10	31.780	32.390	31.700	32.110	29.595	40,050,551
2021-12-09	31.100	32.220	31.050	31.930	29.429	61,205,137
2021-12-08	31.050	31.220	30.900	31.180	28.738	30,114,055
2021-12-07	30.990	31.000	30.660	30.990	28.563	22,847,227
2021-12-06	30.880	31.160	30.790	30.800	28.388	28,798,655
2021-12-03	30.660	31.000	30.620	30.940	28.517	26,673,841
2021-12-02	30.790	30.870	30.500	30.580	28.185	32,829,798
2021-12-01	30.660	30.930	30.550	30.900	28.480	28,339,455
2021-11-30	31.110	31.230	30.600	30.680	28.277	42,170,955
2021-11-29	30.850	31.190	30.680	30.990	28.563	32,801,920
2021-11-26	32.060	32.180	31.120	31.220	28.775	48,064,665
2021-11-25	32.640	32.770	32.150	32.160	29.641	30,823,260
2021-11-24	32.680	32.800	32.200	32.650	30.093	38,990,482
2021-11-23	32.500	32.880	32.370	32.420	29.881	29,400,586
2021-11-22	31.990	32.830	31.910	32.400	29.862	39,529,103
2021-11-19	31.700	32.050	31.520	31.990	29.485	27,669,670
2021-11-18	31.880	32.100	31.760	31.820	29.328	28,944,622
2021-11-17	31.630	32.160	31.340	32.080	29.568	42,603,749
2021-11-16	31.800	32.120	31.600	31.700	29.217	36,499,678
2021-11-15	31.810	32.020	31.230	31.540	29.070	34,238,691
2021-11-12	32.000	32.220	31.720	31.820	29.328	33,794,646
2021-11-11	31.600	32.150	31.590	32.150	29.632	39,774,404
2021-11-10	31.360	31.810	31.250	31.760	29.273	36,030,924

← NewerPage 20 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.