ZTE Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	31.670	31.950	31.590	31.620	31.238	43,661,463
2025-04-24	32.010	32.040	31.400	31.570	31.189	55,260,160
2025-04-23	31.980	32.370	31.930	32.080	31.693	77,919,720
2025-04-22	32.100	32.130	31.710	31.740	31.357	62,147,282
2025-04-21	32.000	32.330	31.800	32.270	31.880	76,093,497
2025-04-18	31.090	32.590	31.010	32.410	32.019	127,272,535
2025-04-17	31.100	31.500	31.030	31.200	30.823	38,061,164
2025-04-16	31.480	31.660	30.910	31.350	30.971	52,350,747
2025-04-15	32.600	32.600	31.950	32.150	31.152	55,695,109
2025-04-14	32.820	33.040	32.420	32.580	31.569	87,940,798
2025-04-11	31.230	32.460	31.230	32.080	31.084	87,898,451
2025-04-10	31.700	32.600	31.630	31.640	30.658	126,515,943
2025-04-09	29.510	31.200	28.670	30.960	29.999	147,524,382
2025-04-08	31.000	31.650	29.630	30.360	29.418	156,880,402
2025-04-07	32.400	32.620	31.280	31.280	30.309	124,966,582
2025-04-03	34.600	34.950	34.330	34.760	33.681	69,427,051
2025-04-02	34.440	35.180	34.440	35.040	33.953	89,385,312
2025-04-01	34.310	34.780	34.040	34.440	33.371	64,163,933
2025-03-31	34.510	34.580	33.810	34.220	33.158	78,746,905
2025-03-28	34.600	34.920	34.300	34.680	33.604	64,806,293
2025-03-27	34.260	34.980	33.970	34.570	33.497	83,203,768
2025-03-26	34.200	34.650	34.200	34.320	33.255	58,243,863
2025-03-25	34.840	34.840	34.120	34.210	33.148	73,054,217
2025-03-24	35.000	35.200	34.110	34.890	33.807	116,798,343
2025-03-21	36.010	36.190	35.000	35.110	34.020	127,580,906
2025-03-20	36.770	36.800	36.080	36.200	35.077	86,279,237
2025-03-19	37.130	37.160	36.640	36.760	35.619	85,867,769
2025-03-18	37.360	37.770	37.260	37.390	36.230	73,479,204
2025-03-17	37.590	37.600	37.100	37.290	36.133	82,472,216
2025-03-14	36.900	37.750	36.800	37.660	36.491	123,194,131
2025-03-13	38.000	38.350	36.960	37.170	36.016	166,984,865
2025-03-12	37.080	40.330	36.880	38.780	37.576	252,782,412
2025-03-11	36.550	37.230	36.460	37.060	35.910	69,009,211
2025-03-10	37.190	37.590	36.850	37.210	36.055	79,230,261
2025-03-07	37.890	38.210	37.060	37.290	36.133	122,738,333
2025-03-06	37.650	38.580	37.650	38.000	36.821	176,866,215
2025-03-05	37.000	37.360	36.520	37.010	35.861	107,419,443
2025-03-04	35.890	37.500	35.550	37.010	35.861	158,618,303
2025-03-03	37.360	37.500	35.410	36.140	35.018	257,157,751
2025-02-28	39.990	40.250	38.600	38.660	37.460	166,992,468
2025-02-27	42.100	42.550	40.010	40.480	39.224	201,336,579
2025-02-26	42.600	42.900	41.580	42.280	40.968	160,115,044
2025-02-25	42.400	43.700	41.870	42.500	41.181	201,882,277
2025-02-24	42.920	44.080	42.400	43.800	42.441	290,190,099
2025-02-21	40.380	43.800	39.830	43.410	42.063	387,523,865
2025-02-20	40.190	40.340	39.420	39.820	38.584	121,766,360
2025-02-19	39.120	40.790	38.960	40.390	39.136	178,075,711
2025-02-18	40.320	40.550	39.150	39.290	38.071	164,822,890
2025-02-17	40.200	41.400	39.950	40.900	39.631	223,828,258
2025-02-14	39.420	40.180	39.150	39.740	38.507	188,927,125
2025-02-13	41.500	41.500	39.580	39.770	38.536	278,677,602
2025-02-12	41.510	41.940	40.590	41.940	40.638	239,505,801
2025-02-11	42.010	42.310	41.410	41.630	40.338	159,099,342
2025-02-10	42.800	42.800	41.100	42.250	40.939	224,708,444
2025-02-07	43.000	44.300	41.990	42.910	41.578	328,761,952
2025-02-06	42.250	44.660	42.200	43.400	42.053	262,699,338
2025-02-05	41.510	42.980	41.400	42.560	41.239	267,628,353
2025-01-27	42.700	42.700	39.980	39.980	38.739	235,879,849
2025-01-24	41.020	43.170	40.950	42.920	41.588	268,008,714
2025-01-23	43.720	43.750	40.410	41.100	39.824	306,570,011

← NewerPage 7 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.