Zhongtong Bus Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 5.140 | 5.280 | 5.080 | 5.260 | 5.156 | 3,900,000 |
| 2022-02-07 | 5.110 | 5.150 | 5.050 | 5.100 | 5.000 | 3,047,000 |
| 2022-01-28 | 4.990 | 5.090 | 4.940 | 5.040 | 4.941 | 3,143,845 |
| 2022-01-27 | 5.190 | 5.190 | 4.960 | 4.980 | 4.882 | 3,887,876 |
| 2022-01-26 | 5.120 | 5.190 | 5.060 | 5.160 | 5.058 | 3,086,500 |
| 2022-01-25 | 5.350 | 5.390 | 5.100 | 5.110 | 5.009 | 4,832,800 |
| 2022-01-24 | 5.450 | 5.510 | 5.360 | 5.370 | 5.264 | 3,026,602 |
| 2022-01-21 | 5.410 | 5.540 | 5.410 | 5.450 | 5.343 | 2,872,920 |
| 2022-01-20 | 5.670 | 5.690 | 5.440 | 5.460 | 5.352 | 5,898,800 |
| 2022-01-19 | 5.680 | 5.750 | 5.610 | 5.640 | 5.529 | 3,933,951 |
| 2022-01-18 | 5.770 | 5.800 | 5.660 | 5.670 | 5.558 | 4,377,038 |
| 2022-01-17 | 5.640 | 5.820 | 5.640 | 5.770 | 5.656 | 7,271,787 |
| 2022-01-14 | 5.790 | 5.850 | 5.610 | 5.620 | 5.509 | 8,879,423 |
| 2022-01-13 | 5.850 | 5.900 | 5.810 | 5.820 | 5.705 | 4,806,300 |
| 2022-01-12 | 5.850 | 5.920 | 5.830 | 5.860 | 5.745 | 5,580,200 |
| 2022-01-11 | 5.870 | 5.970 | 5.790 | 5.830 | 5.715 | 8,212,082 |
| 2022-01-10 | 6.000 | 6.000 | 5.820 | 5.860 | 5.745 | 8,515,044 |
| 2022-01-07 | 6.050 | 6.180 | 5.910 | 5.910 | 5.794 | 13,768,852 |
| 2022-01-06 | 5.810 | 6.130 | 5.770 | 6.080 | 5.960 | 18,171,556 |
| 2022-01-05 | 5.790 | 5.860 | 5.670 | 5.820 | 5.705 | 8,238,300 |
| 2022-01-04 | 5.700 | 5.930 | 5.660 | 5.810 | 5.696 | 12,287,100 |
| 2021-12-31 | 5.690 | 5.750 | 5.640 | 5.670 | 5.558 | 5,526,500 |
| 2021-12-30 | 5.700 | 5.740 | 5.640 | 5.690 | 5.578 | 5,927,300 |
| 2021-12-29 | 5.570 | 5.780 | 5.400 | 5.720 | 5.607 | 11,912,992 |
| 2021-12-28 | 5.710 | 5.750 | 5.600 | 5.660 | 5.548 | 9,093,200 |
| 2021-12-27 | 5.550 | 5.620 | 5.460 | 5.600 | 5.490 | 5,603,400 |
| 2021-12-24 | 5.750 | 5.780 | 5.550 | 5.560 | 5.450 | 7,766,120 |
| 2021-12-23 | 5.710 | 5.750 | 5.620 | 5.650 | 5.539 | 9,127,500 |
| 2021-12-22 | 5.870 | 5.960 | 5.650 | 5.730 | 5.617 | 16,313,702 |
| 2021-12-21 | 5.580 | 5.880 | 5.550 | 5.820 | 5.705 | 14,345,928 |
| 2021-12-20 | 5.650 | 5.760 | 5.560 | 5.590 | 5.480 | 12,078,424 |
| 2021-12-17 | 5.510 | 5.730 | 5.400 | 5.670 | 5.558 | 23,301,510 |
| 2021-12-16 | 5.400 | 5.500 | 5.320 | 5.450 | 5.343 | 7,876,700 |
| 2021-12-15 | 5.360 | 5.400 | 5.310 | 5.350 | 5.245 | 5,885,777 |
| 2021-12-14 | 5.490 | 5.560 | 5.350 | 5.380 | 5.274 | 13,138,800 |
| 2021-12-13 | 5.490 | 5.490 | 5.380 | 5.440 | 5.333 | 6,800,702 |
| 2021-12-10 | 5.440 | 5.500 | 5.350 | 5.470 | 5.362 | 7,202,500 |
| 2021-12-09 | 5.200 | 5.520 | 5.200 | 5.490 | 5.382 | 16,384,300 |
| 2021-12-08 | 5.210 | 5.230 | 5.160 | 5.210 | 5.107 | 4,120,474 |
| 2021-12-07 | 5.450 | 5.450 | 5.170 | 5.180 | 5.078 | 8,656,400 |
| 2021-12-06 | 5.410 | 5.450 | 5.300 | 5.390 | 5.284 | 5,627,500 |
| 2021-12-03 | 5.510 | 5.520 | 5.390 | 5.420 | 5.313 | 8,354,188 |
| 2021-12-02 | 5.340 | 5.590 | 5.340 | 5.500 | 5.392 | 13,663,886 |
| 2021-12-01 | 5.390 | 5.420 | 5.340 | 5.380 | 5.274 | 6,248,680 |
| 2021-11-30 | 5.280 | 5.530 | 5.280 | 5.330 | 5.225 | 7,795,186 |
| 2021-11-29 | 5.250 | 5.330 | 5.210 | 5.270 | 5.166 | 4,712,400 |
| 2021-11-26 | 5.350 | 5.370 | 5.270 | 5.340 | 5.235 | 3,522,700 |
| 2021-11-25 | 5.390 | 5.450 | 5.290 | 5.350 | 5.245 | 5,099,181 |
| 2021-11-24 | 5.450 | 5.450 | 5.350 | 5.370 | 5.264 | 3,941,624 |
| 2021-11-23 | 5.410 | 5.480 | 5.340 | 5.450 | 5.343 | 6,385,672 |
| 2021-11-22 | 5.340 | 5.410 | 5.320 | 5.340 | 5.235 | 4,782,795 |
| 2021-11-19 | 5.290 | 5.350 | 5.130 | 5.320 | 5.215 | 5,885,245 |
| 2021-11-18 | 5.320 | 5.350 | 5.240 | 5.260 | 5.156 | 3,766,387 |
| 2021-11-17 | 5.220 | 5.350 | 5.220 | 5.320 | 5.215 | 5,209,852 |
| 2021-11-16 | 5.230 | 5.310 | 5.200 | 5.200 | 5.098 | 3,388,429 |
| 2021-11-15 | 5.200 | 5.280 | 5.170 | 5.260 | 5.156 | 6,935,257 |
| 2021-11-12 | 5.130 | 5.180 | 5.070 | 5.160 | 5.058 | 4,340,260 |
| 2021-11-11 | 5.130 | 5.190 | 5.100 | 5.120 | 5.019 | 4,580,682 |
| 2021-11-10 | 5.130 | 5.170 | 5.070 | 5.170 | 5.068 | 4,298,925 |
| 2021-11-09 | 5.110 | 5.190 | 5.070 | 5.190 | 5.088 | 5,943,538 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 0.0500 CNY |
| 2025-11-12 | 0.0500 CNY |
| 2025-07-11 | 0.0500 CNY |
| 2025-01-21 | 0.0300 CNY |
| 2024-06-25 | 0.0340 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.