ZTE Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 31.170 | 31.700 | 31.100 | 31.490 | 29.024 | 29,324,680 |
| 2021-11-08 | 31.120 | 31.420 | 31.010 | 31.150 | 28.710 | 27,943,005 |
| 2021-11-05 | 31.540 | 31.880 | 31.290 | 31.300 | 28.849 | 40,361,729 |
| 2021-11-04 | 31.200 | 31.680 | 31.090 | 31.670 | 29.190 | 39,962,572 |
| 2021-11-03 | 31.180 | 31.400 | 30.860 | 31.080 | 28.646 | 31,871,726 |
| 2021-11-02 | 31.290 | 31.920 | 30.810 | 31.160 | 28.720 | 49,363,446 |
| 2021-11-01 | 32.000 | 32.000 | 30.400 | 31.390 | 28.932 | 112,489,934 |
| 2021-10-29 | 33.100 | 33.250 | 32.580 | 32.620 | 30.065 | 53,217,186 |
| 2021-10-28 | 33.670 | 33.850 | 32.800 | 32.960 | 30.379 | 40,872,417 |
| 2021-10-27 | 33.910 | 33.980 | 33.500 | 33.530 | 30.904 | 31,543,490 |
| 2021-10-26 | 33.870 | 34.500 | 33.850 | 34.150 | 31.475 | 56,129,091 |
| 2021-10-25 | 33.300 | 34.060 | 32.850 | 33.940 | 31.282 | 39,604,930 |
| 2021-10-22 | 33.390 | 33.600 | 33.180 | 33.260 | 30.655 | 37,327,323 |
| 2021-10-21 | 33.810 | 33.990 | 33.140 | 33.410 | 30.793 | 39,758,882 |
| 2021-10-20 | 34.150 | 34.290 | 33.680 | 33.780 | 31.134 | 34,407,514 |
| 2021-10-19 | 33.560 | 34.200 | 33.560 | 34.080 | 31.411 | 28,521,161 |
| 2021-10-18 | 34.000 | 34.440 | 33.580 | 33.760 | 31.116 | 50,881,677 |
| 2021-10-15 | 35.380 | 35.480 | 34.070 | 34.170 | 31.494 | 56,392,154 |
| 2021-10-14 | 35.010 | 35.080 | 33.910 | 33.980 | 31.319 | 47,624,419 |
← NewerPage 21 of 21 · 1,219 trading days
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.