ZTE Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	33.890	34.850	33.810	34.670	34.251	103,503,424
2025-07-23	33.890	34.240	33.750	33.890	33.481	69,232,444
2025-07-22	34.110	34.200	33.730	33.950	33.540	70,118,948
2025-07-21	34.220	34.340	33.940	34.250	33.836	72,688,397
2025-07-18	34.640	34.750	34.120	34.220	33.807	82,813,281
2025-07-17	33.180	34.660	33.100	34.530	34.113	156,577,989
2025-07-16	33.680	33.850	33.120	33.240	32.839	70,983,783
2025-07-15	33.180	33.960	33.100	33.500	33.095	113,278,368
2025-07-14	33.450	33.490	33.180	33.190	32.789	54,588,700
2025-07-11	33.130	33.640	32.940	33.440	33.036	99,807,507
2025-07-10	32.860	33.500	32.860	33.120	32.720	89,759,259
2025-07-09	32.660	33.260	32.600	32.860	32.463	95,151,806
2025-07-08	31.900	32.780	31.870	32.720	32.325	103,897,305
2025-07-07	32.200	32.250	31.850	31.890	31.505	53,502,159
2025-07-04	32.670	32.700	32.260	32.320	31.930	61,800,037
2025-07-03	32.010	33.300	32.000	32.700	32.305	107,850,559
2025-07-02	32.500	32.500	31.940	32.040	31.653	55,424,666
2025-07-01	32.410	33.090	32.130	32.640	32.246	71,479,489
2025-06-30	32.400	32.600	32.360	32.490	32.098	49,682,177
2025-06-27	32.120	32.770	31.930	32.390	31.999	84,993,840
2025-06-26	32.230	32.500	32.010	32.010	31.623	57,903,311
2025-06-25	31.750	32.250	31.700	32.230	31.841	71,073,555
2025-06-24	31.200	31.900	31.200	31.730	31.347	57,687,662
2025-06-23	30.700	31.250	30.550	31.130	30.754	36,624,482
2025-06-20	31.130	31.450	30.910	30.960	30.586	39,003,864
2025-06-19	31.500	31.750	31.140	31.190	30.813	44,918,041
2025-06-18	31.500	31.670	31.180	31.510	31.129	37,849,765
2025-06-17	31.710	31.780	31.440	31.500	31.120	27,509,403
2025-06-16	31.360	31.940	31.300	31.710	31.327	34,408,749
2025-06-13	31.860	32.130	31.280	31.480	31.100	54,047,399
2025-06-12	32.000	32.430	31.920	31.940	31.554	45,773,929
2025-06-11	32.020	32.370	31.980	32.090	31.702	39,323,410
2025-06-10	32.430	32.440	31.770	32.030	31.643	52,826,385
2025-06-09	32.320	32.600	32.320	32.440	32.048	47,878,977
2025-06-06	32.090	32.600	32.060	32.310	31.920	64,159,121
2025-06-05	31.630	32.300	31.510	32.200	31.811	67,255,035
2025-06-04	31.200	31.760	31.200	31.610	31.228	47,168,756
2025-06-03	30.940	31.300	30.860	31.110	30.734	31,414,308
2025-05-30	31.300	31.330	31.000	31.090	30.715	35,988,129
2025-05-29	31.020	31.540	31.020	31.510	31.129	46,244,952
2025-05-28	31.020	31.240	30.920	30.980	30.606	26,389,073
2025-05-27	31.420	31.450	30.900	31.000	30.626	41,669,358
2025-05-26	31.130	31.750	31.130	31.470	31.090	37,241,344
2025-05-23	31.800	31.800	31.170	31.200	30.823	48,113,991
2025-05-22	31.830	32.220	31.710	31.710	31.327	36,809,644
2025-05-21	31.990	32.300	31.870	32.000	31.614	39,171,500
2025-05-20	31.920	32.140	31.780	32.010	31.623	31,665,839
2025-05-19	32.030	32.070	31.660	31.990	31.604	35,271,063
2025-05-16	32.020	32.380	31.930	32.130	31.742	35,751,904
2025-05-15	32.990	32.990	32.120	32.170	31.782	60,747,615
2025-05-14	32.800	33.250	32.620	33.000	32.601	66,496,434
2025-05-13	33.600	33.600	32.750	32.780	32.384	68,438,330
2025-05-12	32.880	33.420	32.820	33.170	32.769	80,650,311
2025-05-09	32.970	32.980	32.300	32.510	32.117	54,641,040
2025-05-08	32.600	33.320	32.510	33.060	32.661	72,198,471
2025-05-07	33.330	33.490	32.410	32.680	32.285	74,481,562
2025-05-06	32.230	32.770	32.160	32.760	32.364	73,358,605
2025-04-30	31.560	32.100	31.470	31.940	31.554	52,609,867
2025-04-29	31.340	31.690	31.170	31.460	31.080	33,211,082
2025-04-28	31.590	31.680	31.340	31.380	31.001	32,757,899

← NewerPage 6 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.