Zhongtai Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.280 | 5.370 | 5.200 | 5.360 | 5.360 | 34,420,087 |
| 2026-10-22 | 5.330 | 5.350 | 5.290 | 5.310 | 5.310 | 26,655,790 |
| 2026-10-21 | 5.400 | 5.430 | 5.310 | 5.330 | 5.330 | 25,893,194 |
| 2026-10-20 | 5.460 | 5.480 | 5.380 | 5.420 | 5.420 | 24,387,200 |
| 2026-10-19 | 5.430 | 5.500 | 5.420 | 5.480 | 5.480 | 20,383,794 |
| 2026-10-16 | 5.560 | 5.570 | 5.400 | 5.460 | 5.460 | 39,568,659 |
| 2026-10-15 | 5.480 | 5.580 | 5.450 | 5.550 | 5.550 | 43,130,272 |
| 2026-10-14 | 5.490 | 5.550 | 5.490 | 5.520 | 5.520 | 20,953,199 |
| 2026-10-13 | 5.500 | 5.550 | 5.470 | 5.520 | 5.520 | 25,941,899 |
| 2026-10-12 | 5.470 | 5.570 | 5.460 | 5.530 | 5.530 | 32,746,865 |
| 2026-10-09 | 5.380 | 5.500 | 5.370 | 5.470 | 5.470 | 33,862,004 |
| 2026-10-08 | 5.410 | 5.460 | 5.340 | 5.360 | 5.360 | 24,862,056 |
| 2026-09-30 | 5.400 | 5.430 | 5.360 | 5.420 | 5.420 | 18,197,024 |
| 2026-09-29 | 5.330 | 5.420 | 5.320 | 5.390 | 5.390 | 21,754,150 |
| 2026-09-28 | 5.400 | 5.420 | 5.310 | 5.340 | 5.340 | 25,210,013 |
| 2026-09-24 | 5.500 | 5.510 | 5.390 | 5.420 | 5.420 | 22,011,517 |
Page 1 of 1 · 16 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-11 | 0.0260 CNY |
| 2022-08-04 | 0.0630 CNY |
| 2021-07-16 | 0.1090 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.