ZTE Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 27.590 | 27.750 | 27.180 | 27.280 | 27.280 | 47,592,757 |
| 2026-10-21 | 27.660 | 27.890 | 27.560 | 27.630 | 27.630 | 40,381,899 |
| 2026-10-20 | 27.130 | 27.650 | 27.120 | 27.560 | 27.560 | 41,674,041 |
| 2026-10-19 | 26.900 | 27.340 | 26.850 | 27.270 | 27.270 | 38,023,018 |
| 2026-10-16 | 27.150 | 27.480 | 26.870 | 27.100 | 27.100 | 54,821,029 |
| 2026-10-15 | 26.980 | 27.250 | 26.600 | 26.810 | 26.810 | 70,836,656 |
| 2026-10-14 | 28.030 | 28.180 | 27.680 | 27.690 | 27.690 | 50,947,941 |
| 2026-10-13 | 28.000 | 28.400 | 27.600 | 28.020 | 28.020 | 66,601,781 |
| 2026-10-12 | 28.880 | 29.080 | 28.350 | 28.440 | 28.440 | 51,053,504 |
| 2026-10-09 | 29.000 | 29.160 | 28.130 | 29.030 | 29.030 | 86,804,406 |
| 2026-10-08 | 30.600 | 30.670 | 29.160 | 29.320 | 29.320 | 81,743,438 |
| 2026-09-30 | 30.880 | 30.900 | 30.530 | 30.580 | 30.580 | 31,066,863 |
| 2026-09-29 | 30.600 | 30.840 | 30.550 | 30.720 | 30.720 | 32,000,645 |
| 2026-09-28 | 31.700 | 31.740 | 30.630 | 30.790 | 30.790 | 69,551,039 |
| 2026-09-24 | 32.150 | 32.280 | 31.880 | 31.920 | 31.920 | 52,893,270 |
| 2026-09-23 | 32.810 | 33.020 | 32.210 | 32.280 | 32.280 | 74,746,039 |
| 2026-09-22 | 33.290 | 33.400 | 32.800 | 32.910 | 32.910 | 67,719,070 |
Page 1 of 1 · 17 trading days
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.