ZTE Corp-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	16.400	16.540	16.120	16.320	14.642	1,839,425
2022-08-25	15.860	16.140	15.820	16.120	14.463	1,454,000
2022-08-24	16.320	16.320	15.820	15.860	14.230	2,266,887
2022-08-23	16.500	16.620	16.100	16.200	14.535	3,187,379
2022-08-22	17.160	17.160	16.560	16.640	14.929	3,110,600
2022-08-19	16.520	17.260	16.300	17.020	15.270	8,632,297
2022-08-18	16.320	16.500	16.180	16.460	14.768	3,893,200
2022-08-17	16.320	16.360	15.980	16.300	14.624	1,769,496
2022-08-16	16.260	16.400	16.060	16.320	14.642	2,719,500
2022-08-15	16.920	16.920	16.160	16.260	14.589	3,622,924
2022-08-12	16.880	16.920	16.540	16.740	15.019	1,309,136
2022-08-11	16.700	16.820	16.600	16.820	15.091	1,844,581
2022-08-10	16.820	16.820	16.220	16.400	14.714	1,853,252
2022-08-09	16.540	16.780	16.440	16.760	15.037	2,017,098
2022-08-08	16.900	17.160	16.360	16.580	14.876	3,225,400
2022-08-05	16.500	17.060	16.220	16.800	15.073	10,317,970
2022-08-04	15.960	16.380	15.600	16.340	14.660	2,204,044
2022-08-03	15.920	16.140	15.680	15.800	14.176	2,036,979
2022-08-02	16.200	16.200	15.680	15.920	14.283	2,218,000
2022-08-01	17.080	17.080	15.500	16.080	14.427	7,748,683
2022-07-29	17.380	17.400	16.860	16.880	15.145	1,591,400
2022-07-28	17.100	17.380	17.080	17.260	15.486	1,820,152
2022-07-27	17.240	17.320	16.900	16.980	15.234	1,475,404
2022-07-26	17.360	17.400	17.100	17.160	15.396	1,832,750
2022-07-25	17.400	17.480	16.880	17.260	15.486	2,165,938
2022-07-22	17.520	17.600	17.100	17.400	15.611	1,815,082
2022-07-21	17.500	17.700	17.260	17.420	15.629	3,031,696
2022-07-20	17.460	17.700	17.360	17.400	15.611	4,269,066
2022-07-19	17.360	17.760	17.220	17.320	15.540	3,968,454
2022-07-18	17.000	17.480	16.660	17.360	15.575	2,347,345
2022-07-15	17.020	17.140	16.700	16.760	15.037	2,171,200
2022-07-14	16.800	17.040	16.720	17.020	15.270	1,128,200
2022-07-13	16.980	17.060	16.600	16.800	15.073	2,205,813
2022-07-12	17.100	17.300	16.860	16.900	15.163	2,248,088
2022-07-11	17.560	17.560	17.140	17.360	15.575	1,737,982
2022-07-08	17.400	17.700	17.400	17.560	15.755	1,695,681
2022-07-07	17.200	17.680	16.900	17.400	15.611	3,092,834
2022-07-06	17.560	17.820	17.060	17.240	15.468	4,039,129
2022-07-05	17.940	17.940	17.240	17.400	15.611	2,536,892
2022-07-04	18.300	18.300	17.540	17.700	15.880	3,152,170
2022-06-30	18.180	18.780	17.960	18.280	16.401	7,158,568
2022-06-29	18.040	18.480	17.760	18.040	16.186	3,816,500
2022-06-28	17.860	18.060	17.440	18.060	16.203	4,881,400
2022-06-27	17.520	18.060	17.300	17.760	15.934	5,122,241
2022-06-24	17.300	17.560	17.200	17.320	15.540	3,355,279
2022-06-23	17.400	17.560	17.200	17.280	15.504	1,899,000
2022-06-22	17.900	17.900	17.220	17.320	15.540	2,027,088
2022-06-21	17.500	17.840	17.380	17.760	15.934	2,399,381
2022-06-20	17.880	17.880	17.380	17.500	15.701	1,375,003
2022-06-17	17.360	17.860	17.340	17.640	15.827	4,546,421
2022-06-16	17.940	18.180	17.400	17.600	15.791	4,636,168
2022-06-15	17.060	18.100	17.060	17.860	16.024	7,508,911
2022-06-14	16.800	17.380	16.660	17.060	15.306	3,734,560
2022-06-13	16.700	17.000	16.620	16.940	15.199	3,018,750
2022-06-10	16.620	17.140	16.600	17.120	15.360	4,511,041
2022-06-09	17.000	17.560	16.940	16.980	15.234	2,804,981
2022-06-08	17.060	17.280	17.000	17.280	15.504	3,290,758
2022-06-07	17.200	17.380	16.960	17.040	15.288	2,639,580
2022-06-06	17.080	17.200	16.800	17.200	15.432	3,746,375
2022-06-02	16.900	17.120	16.800	17.080	15.324	2,108,956

← NewerPage 18 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.