ZTE Corp-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	21.100	21.900	21.000	21.400	19.200	5,941,144
2023-02-21	21.350	22.450	21.200	21.300	19.110	11,421,380
2023-02-20	19.720	22.000	19.720	21.400	19.200	13,889,660
2023-02-17	20.950	21.000	19.620	19.720	17.693	6,826,060
2023-02-16	20.700	21.950	20.300	20.950	18.796	10,240,320
2023-02-15	19.120	20.700	19.120	20.650	18.527	10,777,300
2023-02-14	19.400	19.620	19.080	19.300	17.316	1,270,200
2023-02-13	19.380	19.380	19.000	19.320	17.334	1,746,036
2023-02-10	19.600	20.200	19.360	19.460	17.460	3,082,568
2023-02-09	18.720	19.780	18.540	19.700	17.675	4,830,544
2023-02-08	18.740	19.120	18.540	18.720	16.796	1,906,414
2023-02-07	19.100	19.200	18.520	18.900	16.957	2,086,018
2023-02-06	19.320	19.320	18.640	18.740	16.814	2,401,480
2023-02-03	19.000	19.360	18.700	19.320	17.334	2,371,549
2023-02-02	19.400	19.480	18.920	19.020	17.065	3,442,007
2023-02-01	18.880	19.400	18.880	19.400	17.406	2,154,396
2023-01-31	19.080	19.380	18.740	18.900	16.957	3,200,622
2023-01-30	19.740	20.500	19.020	19.180	17.208	4,651,288
2023-01-27	20.000	20.300	19.860	20.050	17.989	914,444
2023-01-26	19.740	20.300	19.680	20.150	18.079	1,430,227
2023-01-20	19.520	19.760	19.340	19.740	17.711	1,401,278
2023-01-19	18.960	19.280	18.960	19.240	17.262	785,091
2023-01-18	18.700	19.400	18.700	19.300	17.316	1,699,200
2023-01-17	19.420	19.560	18.740	18.920	16.975	2,818,720
2023-01-16	19.060	19.760	19.000	19.540	17.531	4,903,576
2023-01-13	19.200	19.240	18.460	19.000	17.047	4,729,938
2023-01-12	18.800	19.120	18.580	19.100	17.137	5,307,008
2023-01-11	18.140	19.180	18.060	18.780	16.849	5,295,363
2023-01-10	18.340	18.340	17.900	18.000	16.150	1,615,944
2023-01-09	18.120	18.500	17.960	18.220	16.347	1,624,053
2023-01-06	18.220	18.500	17.960	18.180	16.311	1,754,318
2023-01-05	18.680	18.680	18.160	18.360	16.473	3,897,147
2023-01-04	18.000	18.600	17.800	18.460	16.562	3,963,562
2023-01-03	17.120	17.980	16.940	17.900	16.060	2,667,871
2022-12-30	17.340	17.520	17.140	17.200	15.432	1,026,486
2022-12-29	17.120	17.260	17.060	17.180	15.414	907,744
2022-12-28	16.800	17.580	16.800	17.300	15.522	2,185,760
2022-12-23	16.900	17.100	16.680	16.780	15.055	980,498
2022-12-22	17.340	17.440	16.800	17.020	15.270	1,330,283
2022-12-21	17.300	17.300	16.780	17.160	15.396	922,201
2022-12-20	17.200	17.640	16.880	17.100	15.342	1,475,697
2022-12-19	17.760	17.860	17.260	17.400	15.611	867,619
2022-12-16	17.900	17.900	17.400	17.760	15.934	2,748,908
2022-12-15	18.300	18.380	17.920	18.060	16.203	2,610,056
2022-12-14	18.060	18.440	17.900	18.200	16.329	5,588,488
2022-12-13	18.000	18.140	17.700	18.060	16.203	2,556,144
2022-12-12	17.700	18.280	17.700	18.000	16.150	4,082,545
2022-12-09	17.800	18.360	17.720	17.900	16.060	5,808,800
2022-12-08	17.660	17.820	17.400	17.580	15.773	1,930,103
2022-12-07	17.940	18.120	17.220	17.260	15.486	4,755,049
2022-12-06	18.100	18.640	17.780	18.040	16.186	3,992,620
2022-12-05	17.000	18.400	16.860	18.100	16.239	15,781,330
2022-12-02	16.860	16.980	16.540	16.580	14.876	2,638,171
2022-12-01	17.000	17.480	16.660	16.840	15.109	7,576,673
2022-11-30	16.380	16.940	16.060	16.940	15.199	12,515,080
2022-11-29	15.420	16.360	15.420	16.360	14.678	3,703,546
2022-11-28	15.680	15.720	15.180	15.380	13.799	3,754,576
2022-11-25	15.780	16.060	15.640	16.060	14.409	2,717,160
2022-11-24	15.900	15.960	15.620	15.880	14.248	1,100,799
2022-11-23	16.000	16.060	15.600	15.700	14.086	2,971,117

← NewerPage 16 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.