ZTE Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	37.200	37.580	36.500	36.850	36.405	133,095,929
2026-04-22	35.080	37.440	35.000	37.340	36.889	230,832,460
2026-04-21	35.610	35.650	34.760	35.200	34.775	79,104,000
2026-04-20	35.320	36.090	35.230	35.830	35.397	82,386,576
2026-04-17	35.200	35.860	35.160	35.330	34.903	61,008,831
2026-04-16	35.420	35.590	34.950	35.400	34.973	71,566,355
2026-04-15	35.970	36.030	35.060	35.210	34.785	82,120,548
2026-04-14	36.100	36.400	35.470	35.830	35.397	94,191,345
2026-04-13	35.520	36.200	35.300	35.720	35.289	92,006,380
2026-04-10	35.500	36.170	35.200	35.790	35.358	124,541,087
2026-04-09	33.700	35.900	33.540	35.560	35.131	183,752,288
2026-04-08	33.000	34.050	33.000	34.040	33.629	97,677,765
2026-04-07	32.150	32.550	32.070	32.340	31.949	40,459,381
2026-04-03	32.330	32.620	32.080	32.080	31.693	46,858,410
2026-04-02	32.790	32.910	31.920	32.050	31.663	53,087,898
2026-04-01	33.060	33.160	32.710	32.990	32.592	48,471,315
2026-03-31	32.500	33.290	32.430	32.440	32.048	59,161,649
2026-03-30	32.110	32.600	31.800	32.590	32.196	51,249,862
2026-03-27	32.230	32.950	32.020	32.680	32.285	41,130,528
2026-03-26	33.270	33.530	32.590	32.680	32.285	48,435,809
2026-03-25	33.000	33.840	33.000	33.450	33.046	62,863,706
2026-03-24	32.500	32.930	32.000	32.920	32.522	67,932,857
2026-03-23	33.570	33.640	31.900	32.050	31.663	110,640,288
2026-03-20	35.450	35.640	34.270	34.270	33.856	80,158,372
2026-03-19	35.600	35.810	35.180	35.350	34.923	62,797,096
2026-03-18	35.830	36.480	35.370	36.250	35.812	66,984,593
2026-03-17	36.680	36.740	35.760	35.830	35.397	64,914,771
2026-03-16	36.310	36.640	35.580	36.500	36.059	71,952,396
2026-03-13	36.850	37.060	36.350	36.460	36.020	73,166,993
2026-03-12	36.810	38.100	36.680	37.120	36.672	101,379,123
2026-03-11	37.000	37.900	36.990	37.120	36.672	113,584,992
2026-03-10	36.160	36.930	36.060	36.870	36.425	99,600,867
2026-03-09	36.000	36.000	34.800	35.700	35.269	149,206,982
2026-03-06	37.490	37.660	37.030	37.400	36.948	78,066,967
2026-03-05	37.480	38.300	37.260	37.880	37.423	106,307,649
2026-03-04	36.430	37.760	36.400	36.970	36.524	89,577,043
2026-03-03	38.180	39.150	36.680	36.750	36.306	144,149,266
2026-03-02	37.960	38.430	37.490	37.840	37.383	93,338,625
2026-02-27	38.100	38.850	37.760	38.650	38.183	86,148,352
2026-02-26	37.970	38.740	37.830	38.570	38.104	98,020,425
2026-02-25	37.900	38.200	37.610	37.960	37.502	77,337,475
2026-02-24	37.480	38.000	37.240	37.770	37.314	82,620,729
2026-02-13	37.200	37.780	37.110	37.160	36.711	52,123,338
2026-02-12	37.260	37.650	37.160	37.530	37.077	54,168,417
2026-02-11	37.580	37.880	37.310	37.350	36.899	52,536,731
2026-02-10	37.160	37.850	37.120	37.580	37.126	70,048,273
2026-02-09	36.800	37.380	36.680	37.270	36.820	87,706,082
2026-02-06	36.280	36.690	36.080	36.310	35.872	59,527,448
2026-02-05	36.730	36.980	36.320	36.570	36.128	64,320,470
2026-02-04	37.000	37.120	36.510	37.120	36.672	80,106,346
2026-02-03	37.480	37.530	36.530	37.260	36.810	100,838,031
2026-02-02	38.210	38.750	36.860	37.080	36.632	120,066,040
2026-01-30	39.000	39.180	38.270	38.490	38.025	103,648,928
2026-01-29	39.450	40.740	38.780	39.510	39.033	128,684,845
2026-01-28	40.200	40.350	39.500	39.650	39.171	96,973,075
2026-01-27	39.480	40.300	38.730	40.200	39.715	126,645,533
2026-01-26	40.010	40.650	39.360	39.500	39.023	107,269,648
2026-01-23	39.590	40.200	39.230	40.110	39.626	125,222,529
2026-01-22	39.930	40.150	39.350	39.790	39.309	100,181,155
2026-01-21	38.210	39.980	38.200	39.520	39.043	126,087,363

← NewerPage 3 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.