ZTE Corp-H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 21.150 | 21.150 | 20.150 | 20.850 | 18.262 | 10,811,880 |
| 2021-12-01 | 21.100 | 21.400 | 20.900 | 21.150 | 18.524 | 4,514,440 |
| 2021-11-30 | 22.000 | 22.350 | 20.800 | 21.150 | 18.524 | 13,991,330 |
| 2021-11-29 | 22.000 | 22.100 | 21.700 | 21.800 | 19.094 | 3,367,001 |
| 2021-11-26 | 22.600 | 22.600 | 21.650 | 22.000 | 19.269 | 3,867,509 |
| 2021-11-25 | 22.350 | 22.650 | 22.300 | 22.650 | 19.838 | 1,916,592 |
| 2021-11-24 | 22.900 | 23.000 | 22.300 | 22.450 | 19.663 | 2,684,374 |
| 2021-11-23 | 23.250 | 23.250 | 22.700 | 23.000 | 20.145 | 2,464,600 |
| 2021-11-22 | 22.950 | 23.400 | 22.850 | 22.900 | 20.057 | 2,837,111 |
| 2021-11-19 | 22.700 | 22.950 | 22.550 | 22.750 | 19.926 | 2,102,288 |
| 2021-11-18 | 22.850 | 22.950 | 22.500 | 22.750 | 19.926 | 2,630,279 |
| 2021-11-17 | 22.700 | 22.850 | 22.550 | 22.700 | 19.882 | 4,659,425 |
| 2021-11-16 | 22.550 | 23.150 | 22.400 | 22.800 | 19.970 | 6,565,261 |
| 2021-11-15 | 22.650 | 22.850 | 22.200 | 22.350 | 19.575 | 3,416,299 |
| 2021-11-12 | 23.100 | 23.100 | 22.150 | 22.700 | 19.882 | 7,422,552 |
| 2021-11-11 | 22.050 | 22.900 | 21.850 | 22.750 | 19.926 | 4,079,143 |
| 2021-11-10 | 22.200 | 22.300 | 21.700 | 22.100 | 19.356 | 2,304,204 |
| 2021-11-09 | 22.050 | 22.350 | 21.600 | 22.150 | 19.400 | 4,709,843 |
| 2021-11-08 | 22.100 | 22.200 | 21.800 | 22.050 | 19.313 | 3,143,160 |
| 2021-11-05 | 22.500 | 22.900 | 21.600 | 22.000 | 19.269 | 10,637,750 |
| 2021-11-04 | 22.500 | 22.850 | 22.300 | 22.850 | 20.013 | 3,486,168 |
| 2021-11-03 | 22.250 | 22.650 | 21.900 | 22.450 | 19.663 | 4,001,754 |
| 2021-11-02 | 22.400 | 22.900 | 21.700 | 22.250 | 19.488 | 8,812,780 |
| 2021-11-01 | 23.250 | 23.550 | 21.800 | 22.300 | 19.532 | 19,997,119 |
| 2021-10-29 | 24.800 | 25.050 | 23.250 | 23.400 | 20.495 | 11,050,960 |
| 2021-10-28 | 24.900 | 25.100 | 24.500 | 24.800 | 21.721 | 2,904,600 |
| 2021-10-27 | 25.600 | 25.700 | 24.500 | 24.800 | 21.721 | 4,714,165 |
| 2021-10-26 | 25.450 | 26.000 | 25.150 | 25.500 | 22.334 | 7,434,718 |
| 2021-10-25 | 24.950 | 25.500 | 24.800 | 25.200 | 22.072 | 4,538,977 |
| 2021-10-22 | 25.200 | 25.400 | 24.700 | 24.950 | 21.853 | 4,110,764 |
| 2021-10-21 | 26.050 | 26.300 | 24.700 | 25.200 | 22.072 | 6,572,622 |
| 2021-10-20 | 26.250 | 26.550 | 25.900 | 25.950 | 22.728 | 2,081,084 |
| 2021-10-19 | 25.550 | 26.400 | 25.500 | 26.350 | 23.079 | 3,291,910 |
| 2021-10-18 | 26.000 | 26.000 | 24.950 | 25.700 | 22.510 | 4,503,753 |
← NewerPage 21 of 21 · 1,234 trading days
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.