ZTE Corp-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	23.300	23.300	22.400	22.650	20.696	2,986,401
2023-05-22	23.100	23.650	22.900	23.050	21.061	3,260,542
2023-05-19	23.250	23.500	23.000	23.100	21.107	2,435,002
2023-05-18	22.500	23.650	22.500	23.200	21.198	8,620,040
2023-05-17	22.500	22.800	22.050	22.200	20.285	2,599,299
2023-05-16	22.650	22.900	22.300	22.500	20.559	3,874,190
2023-05-15	21.800	22.600	21.450	22.450	20.513	10,680,340
2023-05-12	22.700	22.950	22.000	22.450	20.513	6,057,443
2023-05-11	22.950	23.150	22.400	22.850	20.879	5,129,712
2023-05-10	23.500	23.750	22.550	23.000	21.016	10,558,100
2023-05-09	24.200	24.250	23.450	23.600	21.564	8,548,895
2023-05-08	23.500	24.200	23.500	24.150	22.066	7,014,162
2023-05-05	23.900	24.150	23.050	23.700	21.655	12,760,080
2023-05-04	24.850	24.950	23.600	23.900	21.838	12,159,110
2023-05-03	24.700	24.900	24.300	24.850	22.706	761,757
2023-05-02	25.150	25.350	24.700	24.900	22.752	1,762,222
2023-04-28	24.650	25.950	24.500	25.200	23.026	7,804,305
2023-04-27	25.000	25.000	23.950	24.700	22.569	7,333,560
2023-04-26	25.500	25.500	24.300	24.850	22.706	9,902,940
2023-04-25	26.000	26.050	24.900	25.500	23.300	8,871,569
2023-04-24	26.550	27.450	25.300	26.000	23.757	17,122,180
2023-04-21	26.000	26.850	25.150	25.800	23.574	10,254,560
2023-04-20	24.550	26.300	24.550	26.200	23.940	15,496,280
2023-04-19	24.600	25.300	24.350	24.600	22.478	8,878,233
2023-04-18	24.150	24.900	23.750	24.700	22.569	8,496,810
2023-04-17	24.150	24.400	23.500	24.150	22.066	7,625,368
2023-04-14	24.350	24.450	23.650	24.150	22.066	8,175,819
2023-04-13	24.600	24.800	23.900	24.150	22.066	12,770,540
2023-04-12	24.500	26.850	24.500	25.250	22.654	28,718,400
2023-04-11	25.050	26.100	24.100	24.500	21.981	13,098,010
2023-04-06	23.600	24.700	23.250	24.350	21.847	11,523,200
2023-04-04	23.400	24.150	22.700	23.400	20.994	13,978,580
2023-04-03	22.900	23.300	21.850	23.150	20.770	13,856,170
2023-03-31	22.700	23.100	22.400	23.000	20.636	8,976,632
2023-03-30	23.900	23.900	21.650	22.550	20.232	17,245,619
2023-03-29	24.450	24.450	23.400	23.900	21.443	9,447,792
2023-03-28	23.900	24.250	23.600	23.850	21.398	9,711,440
2023-03-27	24.950	25.200	23.800	23.850	21.398	14,582,030
2023-03-24	26.400	26.400	24.350	24.950	22.385	21,572,631
2023-03-23	25.800	26.800	25.600	26.400	23.686	9,289,015
2023-03-22	24.900	26.500	24.650	25.950	23.282	14,292,310
2023-03-21	25.150	25.400	24.400	24.700	22.161	7,477,260
2023-03-20	25.350	26.250	24.750	25.000	22.430	11,856,960
2023-03-17	23.700	25.850	23.650	25.550	22.923	18,195,420
2023-03-16	23.400	23.950	23.250	23.450	21.039	4,571,896
2023-03-15	24.150	24.500	23.500	23.800	21.353	3,992,265
2023-03-14	24.650	24.650	23.600	23.950	21.488	11,099,990
2023-03-13	22.600	24.650	22.600	24.500	21.981	18,381,539
2023-03-10	23.000	23.650	22.700	23.000	20.636	8,133,529
2023-03-09	23.250	23.900	22.350	23.300	20.905	15,242,850
2023-03-08	22.500	23.250	22.400	23.200	20.815	8,765,599
2023-03-07	23.600	23.800	22.550	23.100	20.725	14,454,290
2023-03-06	23.800	24.900	23.550	23.850	21.398	12,490,220
2023-03-03	24.300	24.300	23.200	23.850	21.398	10,139,470
2023-03-02	23.750	24.600	23.600	24.300	21.802	14,328,540
2023-03-01	23.300	24.900	23.200	23.850	21.398	24,504,430
2023-02-28	22.450	24.100	22.450	23.300	20.905	27,111,359
2023-02-27	20.950	22.900	20.800	22.300	20.008	21,358,029
2023-02-24	20.600	21.350	20.600	20.950	18.796	5,784,126
2023-02-23	21.400	21.800	20.450	20.800	18.662	5,218,875

← NewerPage 15 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.