ZTE Corp-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	18.960	18.980	18.280	18.400	16.116	8,828,200
2022-03-01	19.180	19.360	19.020	19.040	16.676	3,907,477
2022-02-28	19.560	19.640	19.120	19.200	16.816	4,588,451
2022-02-25	19.640	19.860	19.500	19.640	17.202	2,757,622
2022-02-24	20.000	20.250	19.320	19.600	17.167	6,952,063
2022-02-23	19.920	20.400	19.920	20.250	17.736	3,540,173
2022-02-22	20.400	20.450	19.720	20.100	17.605	6,137,400
2022-02-21	19.920	20.800	19.920	20.800	18.218	6,171,474
2022-02-18	20.050	20.200	19.880	19.960	17.482	3,108,800
2022-02-17	20.250	20.250	19.900	20.200	17.692	3,344,864
2022-02-16	20.100	20.300	19.940	20.200	17.692	4,264,135
2022-02-15	20.050	20.150	19.800	19.840	17.377	3,437,416
2022-02-14	20.300	20.400	19.940	20.050	17.561	3,697,579
2022-02-11	20.800	20.950	20.150	20.400	17.867	6,792,046
2022-02-10	21.150	21.350	20.800	20.950	18.349	4,361,068
2022-02-09	20.300	21.350	20.300	20.950	18.349	5,278,314
2022-02-08	20.650	20.750	19.800	20.200	17.692	8,189,969
2022-02-07	21.650	21.700	20.350	20.650	18.086	12,534,640
2022-02-04	21.800	21.800	20.900	21.450	18.787	2,550,154
2022-01-31	21.200	21.400	20.500	20.950	18.349	2,692,540
2022-01-28	20.900	21.100	20.350	20.750	18.174	3,433,560
2022-01-27	21.550	21.550	20.700	20.900	18.305	3,454,400
2022-01-26	21.900	22.200	21.300	21.600	18.919	4,407,040
2022-01-25	22.250	22.600	21.600	21.900	19.181	3,992,658
2022-01-24	22.450	22.600	21.900	22.450	19.663	4,276,327
2022-01-21	22.900	22.900	22.500	22.750	19.926	2,147,219
2022-01-20	22.550	23.150	22.050	22.950	20.101	5,734,600
2022-01-19	23.250	23.350	22.300	22.550	19.751	4,099,164
2022-01-18	23.000	23.700	22.900	23.250	20.364	4,962,244
2022-01-17	22.200	23.500	22.200	22.900	20.057	5,144,000
2022-01-14	22.500	22.600	22.000	22.200	19.444	5,927,150
2022-01-13	22.850	23.450	22.400	22.600	19.794	4,253,215
2022-01-12	23.000	23.150	22.600	22.800	19.970	3,436,459
2022-01-11	22.850	23.600	22.400	22.750	19.926	5,683,191
2022-01-10	21.900	23.450	21.650	23.100	20.232	11,974,620
2022-01-07	21.350	21.850	21.000	21.800	19.094	3,961,768
2022-01-06	20.500	21.500	20.450	21.300	18.656	4,291,184
2022-01-05	21.400	21.400	20.500	20.600	18.043	2,976,240
2022-01-04	21.600	21.900	21.100	21.150	18.524	2,282,475
2022-01-03	21.350	22.200	21.300	21.500	18.831	2,423,200
2021-12-31	21.500	21.500	21.100	21.350	18.700	1,112,000
2021-12-30	21.100	21.400	21.000	21.250	18.612	1,314,913
2021-12-29	21.000	21.500	20.900	21.100	18.481	1,109,336
2021-12-28	20.950	21.450	20.950	21.150	18.524	2,175,600
2021-12-24	21.350	21.800	20.750	20.900	18.305	2,161,459
2021-12-23	21.350	21.700	21.200	21.250	18.612	1,241,460
2021-12-22	21.000	21.600	21.000	21.350	18.700	3,383,204
2021-12-21	20.500	21.250	20.000	21.000	18.393	9,039,870
2021-12-20	21.400	21.500	20.500	20.700	18.130	5,182,732
2021-12-17	21.600	21.800	21.000	21.350	18.700	5,502,041
2021-12-16	21.300	21.800	20.850	21.400	18.743	6,991,858
2021-12-15	22.200	22.700	21.400	21.450	18.787	6,691,307
2021-12-14	22.650	23.000	22.000	22.000	19.269	5,169,959
2021-12-13	22.000	23.250	21.850	22.600	19.794	8,143,526
2021-12-10	21.950	22.350	21.550	21.600	18.919	4,362,272
2021-12-09	20.600	22.100	20.550	22.000	19.269	8,272,935
2021-12-08	20.850	21.000	20.350	20.450	17.911	3,955,686
2021-12-07	20.300	20.950	20.250	20.750	18.174	4,604,202
2021-12-06	20.750	20.800	20.150	20.300	17.780	2,722,814
2021-12-03	20.900	21.100	20.650	20.750	18.174	3,053,722

← NewerPage 20 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.