ZTE Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	39.480	39.550	38.310	38.590	38.124	110,193,672
2026-01-19	39.830	39.890	39.360	39.550	39.072	81,690,247
2026-01-16	40.000	40.300	39.560	40.020	39.537	113,486,703
2026-01-15	39.950	40.160	39.260	39.840	39.359	122,178,124
2026-01-14	40.230	41.420	39.980	40.390	39.902	181,556,900
2026-01-13	42.440	42.440	40.020	40.280	39.794	218,361,983
2026-01-12	40.320	42.820	40.150	42.440	41.927	259,293,063
2026-01-09	39.930	40.390	39.530	40.230	39.744	149,988,277
2026-01-08	38.700	40.400	38.620	39.990	39.507	190,323,482
2026-01-07	39.370	39.420	38.520	38.920	38.450	133,066,209
2026-01-06	38.300	39.400	38.100	39.270	38.796	176,451,241
2026-01-05	37.840	38.450	37.590	38.250	37.788	139,218,049
2025-12-31	37.450	38.130	37.330	37.840	37.383	129,593,138
2025-12-30	37.260	37.660	37.200	37.270	36.820	75,279,807
2025-12-29	37.790	38.230	37.180	37.480	37.027	108,612,762
2025-12-26	38.110	38.110	37.480	37.900	37.442	94,240,602
2025-12-25	38.370	38.440	37.740	38.110	37.650	99,080,499
2025-12-24	37.100	38.490	36.930	38.270	37.808	164,073,896
2025-12-23	37.320	37.430	36.850	37.190	36.741	100,401,302
2025-12-22	37.110	37.690	37.050	37.370	36.919	109,079,722
2025-12-19	36.760	37.360	36.640	37.030	36.583	96,817,050
2025-12-18	36.500	37.160	36.380	36.520	36.079	81,610,528
2025-12-17	35.810	37.180	35.810	36.960	36.514	130,463,977
2025-12-16	36.680	36.710	35.610	35.770	35.338	121,609,438
2025-12-15	37.340	37.570	36.820	36.840	36.395	136,359,186
2025-12-12	36.900	38.750	36.380	37.750	37.294	295,769,275
2025-12-11	41.000	41.000	37.820	37.820	37.363	436,171,362
2025-12-10	42.010	42.360	41.480	42.020	41.513	112,848,446
2025-12-09	42.020	43.600	42.000	42.370	41.858	176,312,787
2025-12-08	41.510	42.680	41.500	42.230	41.720	152,076,359
2025-12-05	42.960	42.990	41.670	41.950	41.443	165,802,791
2025-12-04	42.820	43.490	42.420	42.920	42.402	154,390,238
2025-12-03	45.000	45.720	43.250	43.300	42.777	302,888,390
2025-12-02	47.770	47.770	45.000	45.500	44.951	438,002,305
2025-12-01	42.450	46.300	42.030	46.300	45.741	327,257,555
2025-11-28	42.320	42.790	41.600	42.090	41.582	140,096,802
2025-11-27	42.380	43.350	41.510	42.300	41.789	261,494,670
2025-11-26	39.590	41.350	39.520	40.970	40.475	151,758,716
2025-11-25	39.020	40.450	38.960	39.860	39.379	151,104,684
2025-11-24	38.200	39.130	37.920	38.650	38.183	82,158,420
2025-11-21	38.600	39.100	37.990	38.070	37.610	99,937,543
2025-11-20	39.760	39.970	39.130	39.190	38.717	67,198,837
2025-11-19	39.210	39.900	39.070	39.290	38.816	65,518,369
2025-11-18	39.060	39.810	38.890	39.450	38.974	78,984,680
2025-11-17	39.580	39.990	38.900	39.200	38.727	98,087,659
2025-11-14	40.150	40.660	39.720	39.760	39.280	75,455,771
2025-11-13	39.580	40.600	39.450	40.350	39.863	85,035,481
2025-11-12	40.100	40.360	39.200	39.730	39.250	134,244,074
2025-11-11	42.400	42.400	40.690	40.900	40.406	119,779,158
2025-11-10	41.690	42.250	41.500	42.110	41.601	94,867,699
2025-11-07	42.050	42.140	41.600	41.720	41.216	93,528,781
2025-11-06	41.400	42.660	41.320	42.600	42.086	171,531,123
2025-11-05	40.930	41.540	40.730	41.100	40.604	110,508,624
2025-11-04	42.600	43.000	41.400	41.730	41.226	141,174,163
2025-11-03	43.130	43.200	42.100	42.790	42.273	143,913,239
2025-10-31	44.650	44.660	43.400	43.460	42.935	186,297,077
2025-10-30	45.610	45.880	44.760	44.830	44.289	228,519,633
2025-10-29	45.450	46.700	44.590	46.200	45.642	399,195,903
2025-10-28	50.400	50.590	48.920	49.390	48.794	196,055,252
2025-10-27	50.500	52.500	50.100	51.320	50.700	207,191,737

← NewerPage 4 of 5 · 243 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.