ZTE Corp-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	17.040	17.120	16.700	16.920	15.181	2,370,200
2022-05-31	16.720	17.280	16.500	17.280	15.504	12,709,480
2022-05-30	16.500	16.820	16.500	16.600	14.894	1,842,675
2022-05-27	16.600	16.740	16.140	16.540	14.840	3,333,859
2022-05-26	15.800	16.800	15.520	16.500	14.804	7,542,871
2022-05-25	15.480	15.780	15.400	15.620	14.014	2,712,112
2022-05-24	15.780	15.960	15.360	15.400	13.817	2,848,167
2022-05-23	16.200	16.200	15.640	15.840	14.212	2,585,932
2022-05-20	15.800	16.140	15.800	16.100	14.445	3,249,232
2022-05-19	16.180	16.180	15.700	15.760	14.140	3,508,856
2022-05-18	16.200	16.380	16.020	16.360	14.678	3,525,334
2022-05-17	15.580	16.180	15.580	16.140	14.481	3,932,400
2022-05-16	15.600	15.880	15.340	15.580	13.978	1,202,989
2022-05-13	15.440	15.620	15.320	15.620	14.014	2,597,489
2022-05-12	15.780	15.780	15.340	15.440	13.853	3,008,620
2022-05-11	15.640	16.040	15.200	15.800	14.176	6,344,325
2022-05-10	15.000	15.800	14.700	15.640	14.032	5,480,537
2022-05-06	15.800	15.840	15.160	15.240	13.673	7,358,579
2022-05-05	16.620	16.700	16.080	16.080	14.427	3,736,540
2022-05-04	16.800	16.800	16.420	16.680	14.965	1,301,291
2022-05-03	16.520	16.920	16.440	16.840	15.109	2,161,339
2022-04-29	16.580	16.860	16.080	16.680	14.965	4,006,867
2022-04-28	16.720	16.720	16.020	16.420	14.732	2,715,613
2022-04-27	15.840	16.780	15.620	16.700	14.983	8,151,346
2022-04-26	15.600	16.440	15.600	15.840	14.212	9,829,808
2022-04-25	16.020	16.160	15.260	15.480	13.558	5,355,628
2022-04-22	15.220	16.200	15.060	16.180	14.171	6,395,553
2022-04-21	15.900	15.960	15.340	15.500	13.576	5,757,800
2022-04-20	15.660	16.220	15.660	15.920	13.944	6,784,995
2022-04-19	15.440	15.900	15.340	15.620	13.681	6,153,200
2022-04-14	15.080	15.660	15.080	15.420	13.506	4,162,476
2022-04-13	15.080	15.360	14.860	15.020	13.155	3,252,616
2022-04-12	14.740	15.400	14.700	15.080	13.208	5,510,986
2022-04-11	15.700	15.700	14.700	14.880	13.033	7,905,107
2022-04-08	15.960	16.000	15.360	15.700	13.751	4,926,062
2022-04-07	15.900	16.280	15.800	15.880	13.909	3,929,091
2022-04-06	16.100	16.300	15.840	16.040	14.049	5,145,804
2022-04-04	16.200	16.360	15.800	16.360	14.329	3,741,102
2022-04-01	15.880	16.160	15.600	16.160	14.154	3,509,778
2022-03-31	16.640	16.640	15.880	16.020	14.031	3,328,073
2022-03-30	16.340	16.660	16.220	16.500	14.452	6,748,199
2022-03-29	16.660	16.760	16.100	16.280	14.259	7,894,400
2022-03-28	16.640	17.300	16.120	16.580	14.522	9,402,800
2022-03-25	17.400	17.460	16.540	16.640	14.574	18,373,740
2022-03-24	19.300	19.300	17.340	17.400	15.240	33,299,648
2022-03-23	23.000	24.900	19.080	19.160	16.781	57,695,922
2022-03-22	15.100	15.560	15.020	15.560	13.628	4,149,736
2022-03-21	16.000	16.100	14.820	15.000	13.138	6,948,845
2022-03-18	15.200	15.600	14.920	15.420	13.506	5,234,536
2022-03-17	15.540	15.800	14.840	15.440	13.523	11,200,810
2022-03-16	13.360	14.700	13.300	14.600	12.788	12,478,920
2022-03-15	13.880	14.560	12.700	12.880	11.281	14,006,270
2022-03-14	15.320	15.380	14.240	14.400	12.612	8,394,000
2022-03-11	15.620	15.780	15.000	15.480	13.558	6,369,588
2022-03-10	16.060	16.320	15.740	15.980	13.996	7,009,298
2022-03-09	15.660	15.800	14.960	15.660	13.716	10,649,480
2022-03-08	15.920	16.080	15.100	15.280	13.383	8,987,046
2022-03-07	16.820	17.080	15.800	15.920	13.944	17,734,340
2022-03-04	18.000	18.160	17.500	17.680	15.485	7,997,801
2022-03-03	18.280	18.600	18.120	18.220	15.958	4,027,520

← NewerPage 19 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.