ZTE Corp-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	19.200	19.200	18.720	18.840	17.215	2,637,554
2023-11-15	19.200	19.200	18.700	19.100	17.452	3,791,556
2023-11-14	18.900	19.300	18.680	18.740	17.123	5,606,383
2023-11-13	18.080	18.860	18.080	18.840	17.215	5,976,461
2023-11-10	18.500	18.680	18.100	18.180	16.611	5,469,887
2023-11-09	18.700	18.900	18.380	18.500	16.904	4,539,420
2023-11-08	18.700	19.000	18.440	18.540	16.940	4,119,532
2023-11-07	18.780	18.960	18.440	18.620	17.014	6,905,400
2023-11-06	18.240	18.920	18.200	18.840	17.215	10,654,010
2023-11-03	17.660	18.180	17.560	18.040	16.484	6,415,840
2023-11-02	17.460	17.780	17.380	17.480	15.972	3,540,372
2023-11-01	17.540	17.640	17.040	17.440	15.935	5,159,740
2023-10-31	18.180	18.200	17.280	17.380	15.881	10,901,430
2023-10-30	17.480	18.380	17.480	18.200	16.630	5,918,691
2023-10-27	17.560	18.060	17.340	17.920	16.374	5,854,464
2023-10-26	18.160	18.160	17.120	17.560	16.045	15,676,040
2023-10-25	18.600	18.660	17.880	18.040	16.484	11,525,530
2023-10-24	19.660	20.000	17.800	18.040	16.484	26,259,721
2023-10-20	21.000	21.050	20.100	20.500	18.731	5,179,992
2023-10-19	20.750	21.450	20.700	21.050	19.234	4,152,813
2023-10-18	21.700	21.850	20.550	21.000	19.188	14,735,390
2023-10-17	22.300	22.300	21.750	21.900	20.011	4,266,225
2023-10-16	22.750	22.750	21.300	21.950	20.056	10,293,160
2023-10-13	23.150	23.450	22.350	22.750	20.787	4,555,957
2023-10-12	24.000	24.250	23.500	23.600	21.564	4,018,671
2023-10-11	23.200	23.900	23.100	23.750	21.701	5,432,331
2023-10-10	23.000	23.250	22.750	22.850	20.879	3,651,286
2023-10-09	22.750	23.450	22.650	22.750	20.787	2,839,755
2023-10-06	22.100	22.550	22.100	22.450	20.513	1,195,433
2023-10-05	22.850	23.000	22.050	22.400	20.467	1,450,719
2023-10-04	23.250	23.250	22.400	22.700	20.741	1,843,132
2023-10-03	23.050	23.650	22.550	23.250	21.244	1,651,796
2023-09-29	23.400	23.800	23.300	23.650	21.610	1,426,625
2023-09-28	23.450	23.700	22.950	23.200	21.198	4,858,198
2023-09-27	24.100	24.100	23.350	23.450	21.427	2,641,600
2023-09-26	24.000	24.750	24.000	24.150	22.066	3,598,432
2023-09-25	24.750	24.950	24.200	24.200	22.112	2,961,741
2023-09-22	23.250	24.850	23.200	24.750	22.615	7,915,186
2023-09-21	23.300	24.100	23.000	23.400	21.381	4,865,946
2023-09-20	23.100	23.350	22.850	23.200	21.198	2,135,650
2023-09-19	23.300	23.300	22.850	23.100	21.107	2,422,524
2023-09-18	23.200	23.750	23.100	23.200	21.198	2,538,853
2023-09-15	24.100	24.300	23.400	23.550	21.518	3,833,498
2023-09-14	23.600	24.250	23.300	23.850	21.792	5,064,200
2023-09-13	24.200	24.400	23.050	23.250	21.244	9,668,166
2023-09-12	24.300	24.500	24.000	24.150	22.066	2,289,530
2023-09-11	24.200	25.050	23.450	24.650	22.523	5,322,065
2023-09-07	25.000	25.000	24.000	24.100	22.021	2,242,335
2023-09-06	24.600	24.700	24.000	24.600	22.478	2,657,170
2023-09-05	25.550	25.600	24.550	24.600	22.478	3,553,746
2023-09-04	25.600	25.700	24.900	25.550	23.346	4,426,097
2023-08-31	25.400	25.800	25.050	25.250	23.071	3,932,872
2023-08-30	24.800	25.950	24.750	25.300	23.117	5,442,080
2023-08-29	24.150	25.100	24.000	24.800	22.660	3,883,684
2023-08-28	24.600	25.200	23.950	24.150	22.066	4,990,108
2023-08-25	24.700	24.800	23.700	23.750	21.701	5,998,122
2023-08-24	25.050	25.700	24.750	25.100	22.934	8,078,902
2023-08-23	25.400	25.600	24.500	24.750	22.615	5,275,820
2023-08-22	24.450	25.600	24.100	25.400	23.209	11,021,090
2023-08-21	24.700	24.800	24.050	24.350	22.249	6,346,365

← NewerPage 13 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.4728 HKD
2025-04-02	0.6684 HKD
2024-07-04	0.7485 HKD
2023-04-13	0.4566 HKD
2022-04-26	0.3683 HKD
2021-06-30	0.2401 HKD
2020-06-23	0.2187 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.