ZTE Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	42.320	43.530	41.880	43.050	41.714	247,306,347
2025-01-21	41.280	43.600	41.020	42.880	41.549	351,807,875
2025-01-20	41.810	42.170	40.150	40.490	39.233	242,727,347
2025-01-17	39.550	42.600	38.960	41.270	39.989	325,467,720
2025-01-16	40.770	40.910	38.940	39.960	38.720	290,635,201
2025-01-15	41.000	42.140	40.350	40.920	39.650	243,089,622
2025-01-14	39.020	42.580	38.070	41.500	40.212	334,016,550
2025-01-13	37.410	39.770	37.370	39.000	37.790	275,892,695
2025-01-10	38.300	39.830	37.690	37.710	36.540	337,007,238
2025-01-09	34.490	38.370	34.400	38.370	37.179	391,504,889
2025-01-08	34.870	35.400	33.500	34.880	33.797	236,241,597
2025-01-07	35.100	35.650	34.510	35.430	34.330	244,307,135
2025-01-06	35.760	36.400	34.440	34.800	33.720	215,596,743
2025-01-03	38.250	38.320	35.550	35.650	34.544	273,493,496
2025-01-02	40.390	40.930	37.560	37.930	36.753	329,999,755
2024-12-31	40.810	42.050	39.950	40.400	39.146	284,838,390
2024-12-30	40.880	42.100	40.060	40.800	39.534	277,403,747
2024-12-27	40.800	40.990	39.810	40.080	38.836	246,093,405
2024-12-26	37.950	41.620	37.660	40.990	39.718	346,433,237
2024-12-25	36.500	39.120	36.420	38.090	36.908	341,551,695
2024-12-24	36.660	37.390	35.800	36.810	35.668	243,344,491
2024-12-23	38.150	38.470	35.910	36.150	35.028	292,997,985
2024-12-20	36.800	37.960	36.380	37.380	36.220	399,563,043
2024-12-19	34.870	38.020	34.870	37.800	36.627	604,031,374
2024-12-18	32.490	35.620	32.110	34.560	33.487	432,061,996
2024-12-17	33.000	34.490	32.970	33.160	32.131	493,647,742
2024-12-16	30.580	31.380	30.560	31.350	30.377	110,109,638
2024-12-13	30.980	31.060	30.500	30.550	29.602	73,100,145
2024-12-12	31.160	31.300	30.890	31.280	30.309	60,759,229
2024-12-11	31.130	31.280	30.880	31.150	30.183	55,263,210
2024-12-10	32.140	32.140	31.060	31.130	30.164	97,473,265
2024-12-09	31.200	31.550	30.810	31.060	30.096	57,861,696
2024-12-06	30.860	31.420	30.780	31.300	30.329	74,690,194
2024-12-05	30.600	30.950	30.550	30.770	29.815	45,135,269
2024-12-04	31.100	31.350	30.590	30.790	29.834	67,017,966
2024-12-03	31.550	31.570	30.800	31.140	30.174	74,461,519
2024-12-02	31.160	31.600	31.030	31.600	30.619	84,687,086
2024-11-29	30.660	31.530	30.580	31.160	30.193	79,966,209
2024-11-28	31.030	31.300	30.700	30.740	29.786	66,139,865
2024-11-27	30.200	31.030	30.200	31.020	30.057	73,732,294
2024-11-26	31.000	31.140	30.360	30.410	29.466	64,708,378
2024-11-25	30.810	31.070	30.040	30.630	29.679	98,406,505
2024-11-22	32.210	32.750	30.930	30.950	29.989	132,339,216
2024-11-21	32.260	32.680	32.000	32.290	31.288	86,829,308
2024-11-20	32.210	32.660	32.120	32.400	31.394	107,233,935
2024-11-19	32.460	32.620	31.350	32.500	31.491	133,949,243
2024-11-18	33.340	33.510	32.070	32.290	31.288	140,084,364
2024-11-15	33.180	34.150	32.890	32.940	31.918	181,613,775
2024-11-14	35.150	35.380	33.130	33.210	32.179	231,945,494
2024-11-13	34.450	36.250	34.420	35.440	34.340	271,825,742
2024-11-12	36.060	36.410	34.350	34.800	33.720	343,530,058
2024-11-11	32.860	36.060	32.520	36.060	34.941	255,971,423
2024-11-08	32.350	33.910	32.210	32.780	31.763	248,811,831
2024-11-07	30.890	31.880	30.800	31.850	30.862	146,159,772
2024-11-06	31.070	32.400	30.760	31.310	30.338	206,571,283
2024-11-05	30.270	31.160	30.110	31.080	30.115	136,879,055
2024-11-04	29.730	30.430	29.720	30.300	29.360	77,809,651
2024-11-01	30.070	30.400	29.600	29.600	28.681	101,329,245
2024-10-31	30.040	30.670	29.810	30.280	29.340	114,645,794
2024-10-30	30.500	30.890	29.860	30.250	29.311	133,921,875

← NewerPage 8 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.