ZTE Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	48.800	50.130	48.470	49.850	49.248	180,263,335
2025-10-23	49.750	49.760	47.460	48.190	47.608	153,119,678
2025-10-22	50.190	50.580	48.720	49.940	49.337	163,856,972
2025-10-21	48.870	51.940	48.300	51.240	50.621	224,207,585
2025-10-20	49.000	49.870	47.840	48.600	48.013	188,081,515
2025-10-17	53.400	53.880	48.630	48.630	48.043	319,595,274
2025-10-16	50.410	55.260	50.410	54.030	53.377	336,962,904
2025-10-15	51.030	51.680	48.530	50.400	49.791	244,937,954
2025-10-14	54.110	55.850	50.000	50.200	49.594	366,750,968
2025-10-13	51.040	55.000	50.200	53.670	53.022	368,249,886
2025-10-10	51.010	54.090	50.000	52.000	51.372	490,694,689
2025-10-09	45.880	50.200	45.860	49.980	49.376	450,868,585
2025-09-30	45.220	46.180	44.660	45.640	45.089	149,081,871
2025-09-29	44.420	45.600	43.630	45.110	44.565	165,732,749
2025-09-26	45.360	47.050	43.820	44.470	43.933	274,751,909
2025-09-25	44.000	46.360	43.830	45.800	45.247	265,946,092
2025-09-24	42.880	44.200	42.500	43.970	43.439	170,832,588
2025-09-23	45.030	45.300	42.250	43.500	42.975	210,379,325
2025-09-22	44.090	45.750	43.860	45.020	44.476	199,678,040
2025-09-19	43.990	45.200	43.690	43.780	43.251	143,703,379
2025-09-18	44.300	45.740	43.480	44.250	43.716	250,780,818
2025-09-17	44.210	45.250	43.600	44.130	43.597	152,762,323
2025-09-16	43.170	44.890	43.160	44.300	43.765	182,967,796
2025-09-15	44.010	44.030	43.000	43.060	42.540	125,341,918
2025-09-12	43.030	45.260	43.030	44.080	43.548	221,412,621
2025-09-11	41.180	44.330	40.580	43.740	43.212	258,558,096
2025-09-10	40.750	41.600	40.580	41.090	40.594	121,846,417
2025-09-09	41.830	41.990	40.350	40.660	40.169	118,595,078
2025-09-08	41.850	42.460	41.100	41.800	41.295	155,408,356
2025-09-05	41.310	42.020	40.220	41.820	41.315	171,662,102
2025-09-04	43.910	44.260	40.100	40.840	40.347	286,618,254
2025-09-03	44.820	45.330	43.360	43.940	43.409	185,077,993
2025-09-02	47.660	48.200	44.050	44.830	44.289	302,199,658
2025-09-01	46.370	48.880	46.000	48.000	47.420	322,863,809
2025-08-29	46.110	46.350	45.000	45.440	44.891	265,928,498
2025-08-28	44.000	47.440	43.750	47.420	46.847	353,370,637
2025-08-27	45.300	46.580	44.000	44.100	43.567	288,887,778
2025-08-26	45.010	45.980	44.360	45.020	44.476	242,269,171
2025-08-25	47.580	47.900	44.480	45.840	45.286	447,663,969
2025-08-22	43.500	46.680	42.500	46.550	45.988	443,629,570
2025-08-21	43.530	43.930	42.300	42.560	42.046	510,560,082
2025-08-20	38.100	40.390	37.420	39.940	39.458	337,923,758
2025-08-19	37.760	38.170	37.370	37.800	37.344	210,663,950
2025-08-18	35.450	38.730	35.450	38.310	37.847	385,922,318
2025-08-15	34.700	35.290	34.700	35.210	34.785	79,052,758
2025-08-14	35.420	35.560	34.780	34.810	34.390	102,818,630
2025-08-13	34.550	35.500	34.510	35.500	35.071	161,077,819
2025-08-12	34.000	34.650	33.890	34.550	34.133	83,261,946
2025-08-11	33.790	34.160	33.780	34.000	33.589	50,037,762
2025-08-08	34.160	34.190	33.750	33.780	33.372	48,431,216
2025-08-07	34.540	34.690	34.020	34.190	33.777	59,849,986
2025-08-06	34.350	35.050	34.080	34.550	34.133	60,412,669
2025-08-05	33.930	34.550	33.930	34.420	34.004	61,492,521
2025-08-04	33.600	33.880	33.590	33.870	33.461	37,928,775
2025-08-01	34.230	34.580	33.560	33.900	33.491	78,598,461
2025-07-31	34.590	35.470	34.170	34.290	33.876	113,587,805
2025-07-30	34.960	35.100	34.360	34.600	34.182	76,581,180
2025-07-29	34.130	35.780	33.510	35.090	34.666	149,059,110
2025-07-28	34.530	34.670	34.270	34.470	34.054	55,473,677
2025-07-25	34.640	34.650	34.080	34.390	33.975	66,062,165

← NewerPage 5 of 21 · 1,218 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.