ZTE Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	34.250	38.370	34.110	37.500	37.047	482,599,770
2026-07-21	33.850	34.940	32.390	34.880	34.459	235,192,031
2026-07-20	36.000	36.180	33.140	33.730	33.323	307,859,097
2026-07-17	38.970	39.260	36.000	36.000	35.565	349,713,063
2026-07-16	40.000	41.410	39.300	40.000	39.517	361,370,011
2026-07-15	40.400	41.280	38.790	39.450	38.974	267,769,158
2026-07-14	41.000	41.580	37.610	39.910	39.428	307,129,593
2026-07-13	41.000	42.500	39.580	40.040	39.556	332,314,428
2026-07-10	39.800	43.000	39.630	40.530	40.041	450,271,803
2026-07-09	37.100	40.500	36.980	40.330	39.843	535,935,311
2026-07-08	36.790	37.500	36.130	36.870	36.425	197,502,568
2026-07-07	35.710	36.490	35.610	35.790	35.358	87,954,844
2026-07-06	36.000	37.150	35.200	36.280	35.842	151,437,494
2026-07-03	35.300	37.500	35.300	36.380	35.941	153,866,953
2026-07-02	36.280	36.300	35.210	35.320	34.893	182,467,540
2026-07-01	36.400	38.420	36.280	37.180	36.731	220,129,401
2026-06-30	35.190	36.590	35.100	36.190	35.753	121,548,434
2026-06-29	35.350	36.180	34.730	35.200	34.775	117,995,953
2026-06-26	37.790	37.790	35.670	35.670	35.239	234,579,806
2026-06-25	37.910	38.800	37.310	38.440	37.976	234,078,840
2026-06-24	37.500	38.380	36.800	37.420	36.968	162,730,773
2026-06-23	39.100	39.250	37.600	38.010	37.551	216,201,992
2026-06-22	38.070	39.660	37.890	39.430	38.954	293,603,432
2026-06-18	37.410	38.640	37.010	37.890	37.432	218,073,777
2026-06-17	37.500	38.120	37.120	37.640	37.185	151,487,212
2026-06-16	36.900	38.480	36.550	38.000	37.541	212,886,750
2026-06-15	36.510	37.500	35.700	37.220	36.771	173,493,166
2026-06-12	38.600	38.700	36.150	36.350	35.911	261,471,118
2026-06-11	37.910	39.500	37.280	37.810	37.353	248,050,245
2026-06-10	38.680	40.520	37.890	38.420	37.956	281,770,842
2026-06-09	37.390	39.330	37.190	39.140	38.667	310,750,077
2026-06-08	38.020	39.000	36.500	36.810	36.365	302,349,169
2026-06-05	37.580	41.300	37.050	39.130	38.657	463,705,394
2026-06-04	36.360	38.500	36.030	37.740	37.284	240,591,339
2026-06-03	36.800	38.300	36.000	36.440	36.000	243,270,052
2026-06-02	35.120	36.460	34.800	36.300	35.862	177,378,383
2026-06-01	36.650	36.830	35.060	35.100	34.676	161,557,217
2026-05-29	38.500	38.780	36.440	36.720	36.277	269,924,703
2026-05-28	35.230	38.300	34.450	38.300	37.837	222,717,372
2026-05-27	35.540	36.110	34.430	34.820	34.400	144,730,259
2026-05-26	36.000	36.000	34.770	35.540	35.111	125,958,803
2026-05-25	35.850	36.330	35.700	36.270	35.832	93,430,940
2026-05-22	35.110	35.700	34.660	35.640	35.210	119,684,280
2026-05-21	37.770	37.870	34.680	34.830	34.409	168,355,165
2026-05-20	37.300	38.150	37.130	37.180	36.731	91,169,664
2026-05-19	37.450	37.800	36.750	37.650	37.195	105,085,365
2026-05-18	36.400	38.080	36.020	37.510	37.057	134,080,666
2026-05-15	37.640	38.290	36.580	36.710	36.267	146,967,367
2026-05-14	39.610	40.200	37.560	37.560	37.106	163,800,662
2026-05-13	37.850	38.900	37.700	38.830	38.361	121,557,110
2026-05-12	38.900	39.000	37.960	38.090	37.630	126,951,673
2026-05-11	39.200	39.490	38.560	39.110	38.638	164,649,887
2026-05-08	38.520	38.900	37.930	38.680	38.213	137,817,377
2026-05-07	38.600	38.940	38.040	38.900	38.430	146,336,014
2026-05-06	37.510	39.100	37.450	38.250	37.788	216,711,363
2026-04-30	36.210	36.830	35.700	36.700	36.257	98,381,385
2026-04-29	35.820	36.990	35.570	36.420	35.980	96,826,940
2026-04-28	37.000	37.000	35.820	36.010	35.575	113,250,297
2026-04-27	35.800	37.780	35.340	37.260	36.810	168,435,634
2026-04-24	36.570	37.100	35.950	36.380	35.941	103,407,016

← NewerPage 2 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-29	0.4110 CNY
2025-04-16	0.6170 CNY
2024-07-15	0.6830 CNY
2023-05-16	0.4000 CNY
2022-05-10	0.3000 CNY
2021-08-20	0.2000 CNY
2020-08-12	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.