ZTE Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 30.500 | 30.890 | 29.860 | 30.250 | 29.311 | 133,921,875 |
| 2024-10-29 | 31.180 | 31.860 | 30.770 | 30.780 | 29.825 | 148,437,166 |
| 2024-10-28 | 31.250 | 31.270 | 30.810 | 31.040 | 30.077 | 105,450,702 |
| 2024-10-25 | 31.390 | 31.610 | 31.010 | 31.400 | 30.425 | 144,530,701 |
| 2024-10-24 | 31.100 | 32.480 | 31.000 | 31.550 | 30.571 | 266,349,762 |
| 2024-10-23 | 30.010 | 31.770 | 29.810 | 30.680 | 29.728 | 202,578,848 |
| 2024-10-22 | 30.500 | 30.610 | 29.780 | 30.080 | 29.146 | 225,061,818 |
| 2024-10-21 | 31.140 | 32.290 | 30.910 | 31.710 | 30.726 | 164,232,532 |
| 2024-10-18 | 29.450 | 31.630 | 29.330 | 30.880 | 29.922 | 171,164,415 |
| 2024-10-17 | 29.700 | 30.170 | 29.440 | 29.450 | 28.536 | 86,259,528 |
| 2024-10-16 | 29.440 | 29.970 | 29.290 | 29.440 | 28.526 | 86,121,711 |
| 2024-10-15 | 30.340 | 31.100 | 29.960 | 29.980 | 29.050 | 115,544,641 |
| 2024-10-14 | 29.980 | 30.560 | 29.460 | 30.410 | 29.466 | 117,696,424 |
| 2024-10-11 | 31.310 | 31.580 | 29.420 | 29.840 | 28.914 | 166,810,005 |
| 2024-10-10 | 32.800 | 33.050 | 31.190 | 31.650 | 30.668 | 171,084,858 |
| 2024-10-09 | 33.870 | 34.240 | 31.740 | 32.050 | 31.055 | 269,019,865 |
| 2024-10-08 | 34.270 | 34.270 | 32.600 | 34.270 | 33.206 | 316,587,709 |
| 2024-09-30 | 29.580 | 31.380 | 29.020 | 31.150 | 30.183 | 286,947,790 |
| 2024-09-27 | 26.660 | 28.790 | 26.640 | 28.660 | 27.771 | 191,391,162 |
| 2024-09-26 | 25.440 | 26.300 | 25.360 | 26.300 | 25.484 | 91,092,698 |
| 2024-09-25 | 25.690 | 26.100 | 25.390 | 25.480 | 24.689 | 98,413,307 |
| 2024-09-24 | 24.980 | 25.430 | 24.630 | 25.420 | 24.631 | 92,258,309 |
| 2024-09-23 | 24.490 | 25.250 | 24.390 | 24.900 | 24.127 | 93,792,149 |
| 2024-09-20 | 23.950 | 24.330 | 23.950 | 24.160 | 23.410 | 45,620,093 |
| 2024-09-19 | 23.780 | 24.180 | 23.510 | 23.930 | 23.187 | 40,803,412 |
| 2024-09-18 | 23.590 | 23.710 | 23.350 | 23.650 | 22.916 | 23,307,994 |
| 2024-09-13 | 23.670 | 23.910 | 23.530 | 23.540 | 22.809 | 22,206,040 |
| 2024-09-12 | 23.860 | 24.120 | 23.700 | 23.720 | 22.984 | 24,012,030 |
| 2024-09-11 | 23.700 | 23.900 | 23.650 | 23.790 | 23.052 | 22,323,900 |
| 2024-09-10 | 23.550 | 23.940 | 23.300 | 23.860 | 23.120 | 39,966,612 |
| 2024-09-09 | 23.950 | 24.040 | 23.330 | 23.530 | 22.800 | 47,425,204 |
| 2024-09-06 | 24.470 | 24.490 | 24.040 | 24.090 | 23.342 | 24,857,865 |
| 2024-09-05 | 24.200 | 24.570 | 24.200 | 24.450 | 23.691 | 25,353,588 |
| 2024-09-04 | 24.120 | 24.420 | 24.020 | 24.230 | 23.478 | 24,164,620 |
| 2024-09-03 | 24.100 | 24.530 | 24.100 | 24.360 | 23.604 | 23,462,577 |
| 2024-09-02 | 24.870 | 24.970 | 24.190 | 24.200 | 23.449 | 40,214,437 |
| 2024-08-30 | 24.290 | 25.130 | 24.250 | 24.830 | 24.059 | 59,640,405 |
| 2024-08-29 | 23.800 | 24.490 | 23.730 | 24.320 | 23.565 | 37,961,315 |
| 2024-08-28 | 23.850 | 24.200 | 23.820 | 23.990 | 23.245 | 25,020,052 |
| 2024-08-27 | 24.300 | 24.310 | 23.850 | 23.900 | 23.158 | 31,666,559 |
| 2024-08-26 | 24.380 | 24.620 | 24.310 | 24.430 | 23.672 | 30,161,627 |
| 2024-08-23 | 24.000 | 24.440 | 23.950 | 24.380 | 23.623 | 42,638,485 |
| 2024-08-22 | 25.230 | 25.250 | 23.760 | 24.080 | 23.333 | 102,061,914 |
| 2024-08-21 | 25.530 | 25.720 | 25.260 | 25.260 | 24.476 | 32,999,122 |
| 2024-08-20 | 26.150 | 26.160 | 25.540 | 25.620 | 24.825 | 42,506,239 |
| 2024-08-19 | 26.040 | 26.380 | 25.840 | 26.160 | 25.348 | 42,274,861 |
| 2024-08-16 | 25.980 | 26.220 | 25.860 | 26.040 | 25.232 | 37,949,028 |
| 2024-08-15 | 25.650 | 26.080 | 25.560 | 25.980 | 25.174 | 34,303,744 |
| 2024-08-14 | 25.890 | 25.950 | 25.720 | 25.720 | 24.922 | 24,401,391 |
| 2024-08-13 | 25.610 | 25.840 | 25.460 | 25.840 | 25.038 | 25,599,538 |
| 2024-08-12 | 25.710 | 25.770 | 25.450 | 25.550 | 24.757 | 29,287,700 |
| 2024-08-09 | 26.100 | 26.240 | 25.810 | 25.810 | 25.009 | 30,775,534 |
| 2024-08-08 | 25.820 | 26.100 | 25.500 | 25.920 | 25.116 | 40,127,129 |
| 2024-08-07 | 26.060 | 26.320 | 25.930 | 26.040 | 25.232 | 36,628,521 |
| 2024-08-06 | 26.150 | 26.270 | 25.850 | 26.050 | 25.242 | 43,029,242 |
| 2024-08-05 | 26.500 | 26.640 | 25.830 | 25.830 | 25.028 | 72,920,366 |
| 2024-08-02 | 26.870 | 27.070 | 26.570 | 26.610 | 25.784 | 55,821,851 |
| 2024-08-01 | 27.420 | 27.520 | 27.150 | 27.160 | 26.317 | 56,144,256 |
| 2024-07-31 | 26.600 | 27.520 | 26.600 | 27.420 | 26.569 | 81,429,742 |
| 2024-07-30 | 26.540 | 26.780 | 26.110 | 26.760 | 25.929 | 49,749,298 |
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.