ZTE Corp-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	25.200	25.500	24.300	24.650	22.523	5,854,725
2023-08-17	25.200	25.700	24.400	25.550	23.346	5,147,712
2023-08-16	25.550	25.700	24.450	25.250	23.071	7,047,437
2023-08-15	25.850	26.450	25.500	26.050	23.802	4,015,264
2023-08-14	25.100	25.850	24.750	25.800	23.574	4,686,864
2023-08-11	26.100	26.500	25.150	25.550	23.346	10,067,260
2023-08-10	26.400	26.600	26.000	26.350	24.077	4,288,286
2023-08-09	26.550	26.950	25.800	26.400	24.122	6,908,766
2023-08-08	26.700	27.800	26.450	26.750	24.442	9,464,714
2023-08-07	28.850	29.600	25.500	26.950	24.625	23,429,439
2023-08-04	27.700	28.900	27.600	28.600	26.132	4,127,599
2023-08-03	28.400	28.700	27.500	27.700	25.310	11,633,710
2023-08-02	28.500	29.300	28.300	28.500	26.041	4,782,266
2023-08-01	28.150	28.850	28.000	28.500	26.041	7,187,272
2023-07-31	29.250	29.250	28.200	28.400	25.950	7,270,474
2023-07-28	27.850	29.100	27.850	29.000	26.498	6,121,437
2023-07-27	27.800	28.350	27.300	28.150	25.721	5,479,572
2023-07-26	29.200	29.700	27.600	27.850	25.447	13,715,250
2023-07-25	30.450	30.700	29.200	29.250	26.726	5,620,632
2023-07-24	29.450	30.550	29.050	29.500	26.955	5,992,093
2023-07-21	29.150	29.500	28.800	29.450	26.909	3,781,780
2023-07-20	29.850	30.250	28.750	29.150	26.635	7,821,561
2023-07-19	30.000	30.300	29.700	30.200	27.594	3,398,246
2023-07-18	31.300	31.400	30.050	30.250	27.640	5,532,461
2023-07-14	30.200	31.700	30.100	31.300	28.599	8,008,231
2023-07-13	29.550	30.150	28.850	30.050	27.457	7,119,852
2023-07-12	30.550	30.600	28.800	29.300	26.772	8,145,592
2023-07-11	29.900	31.100	29.550	30.600	27.960	5,798,769
2023-07-10	30.250	30.800	28.950	29.650	27.092	5,950,924
2023-07-07	30.350	30.700	29.300	30.300	27.686	10,983,120
2023-07-06	31.150	31.400	30.300	30.500	27.869	7,079,355
2023-07-05	31.700	32.200	30.800	31.150	28.462	5,202,400
2023-07-04	31.700	32.200	31.300	31.950	29.193	4,261,303
2023-07-03	31.400	32.300	30.850	31.700	28.965	7,128,296
2023-06-30	31.450	32.150	30.950	31.400	28.691	8,558,460
2023-06-29	29.200	32.100	29.100	31.400	28.691	13,683,450
2023-06-28	31.100	31.600	28.350	29.200	26.681	20,819,920
2023-06-27	29.200	31.300	29.050	31.050	28.371	9,029,257
2023-06-26	29.500	30.300	29.000	29.200	26.681	10,868,030
2023-06-23	29.800	29.800	28.400	29.200	26.681	4,284,413
2023-06-21	31.200	31.250	29.550	30.100	27.503	12,134,400
2023-06-20	28.300	31.350	28.300	30.950	28.280	29,204,391
2023-06-19	27.900	28.650	27.250	28.500	26.041	12,122,200
2023-06-16	26.600	28.100	26.550	27.950	25.539	13,734,760
2023-06-15	25.900	27.800	25.900	26.600	24.305	18,602,010
2023-06-14	25.900	25.900	25.350	25.700	23.483	3,307,001
2023-06-13	25.550	25.850	25.000	25.400	23.209	5,292,112
2023-06-12	25.450	26.000	25.100	25.550	23.346	5,442,520
2023-06-09	24.600	25.550	24.600	25.450	23.254	7,002,800
2023-06-08	24.800	24.800	24.100	24.650	22.523	3,485,224
2023-06-07	24.300	24.750	24.050	24.550	22.432	4,721,244
2023-06-06	24.550	24.950	23.900	24.250	22.158	4,950,268
2023-06-05	24.800	25.100	24.100	24.400	22.295	4,846,940
2023-06-02	24.750	24.850	24.050	24.550	22.432	5,692,318
2023-06-01	23.800	24.950	23.650	24.450	22.341	5,827,898
2023-05-31	24.250	24.550	23.600	24.050	21.975	9,388,090
2023-05-30	23.500	24.350	23.400	24.250	22.158	5,587,795
2023-05-29	23.300	24.500	23.300	23.700	21.655	12,572,840
2023-05-25	22.100	23.600	22.100	22.750	20.787	9,082,614
2023-05-24	22.800	22.800	21.600	22.100	20.193	16,169,480

← NewerPage 14 of 21 · 1,234 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.