Zhongtong Bus Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	9.360	9.450	9.150	9.200	9.200	9,282,111
2026-10-19	9.410	9.520	9.320	9.380	9.380	5,819,667
2026-10-16	9.330	9.550	9.290	9.400	9.400	6,194,827
2026-10-15	9.380	9.450	9.210	9.260	9.260	7,654,894
2026-10-14	9.800	9.840	9.510	9.550	9.550	7,814,800
2026-10-13	9.650	9.890	9.640	9.820	9.820	9,734,601
2026-10-12	9.740	9.850	9.710	9.780	9.780	7,271,428
2026-10-09	9.750	9.790	9.520	9.760	9.760	9,187,552
2026-10-08	9.800	9.960	9.700	9.740	9.740	9,622,232
2026-09-30	9.880	10.020	9.660	9.860	9.860	12,658,778
2026-09-29	9.690	10.050	9.630	9.860	9.860	13,689,268
2026-09-28	9.650	9.790	9.640	9.720	9.720	6,348,690
2026-09-24	9.790	9.890	9.640	9.680	9.680	9,182,138
2026-09-23	10.000	10.140	9.840	9.850	9.850	11,286,300
2026-09-22	10.120	10.130	9.960	10.000	10.000	7,770,948
2026-09-21	9.870	10.130	9.790	10.070	10.070	12,293,801
2026-09-18	9.900	10.010	9.820	9.860	9.860	13,659,091
2026-09-17	9.790	10.110	9.690	9.970	9.970	14,642,824
2026-09-16	9.860	9.970	9.680	9.800	9.800	17,540,678
2026-09-15	10.660	10.750	10.060	10.120	10.120	28,016,305
2026-09-14	10.150	10.920	10.140	10.530	10.530	23,642,221
2026-09-11	10.380	10.390	10.080	10.170	10.170	14,526,203
2026-09-10	10.500	10.680	10.430	10.450	10.450	13,220,624
2026-09-09	10.350	10.680	10.340	10.530	10.530	18,680,396
2026-09-08	10.220	10.520	10.170	10.360	10.360	17,748,934
2026-09-07	10.320	10.390	10.160	10.180	10.180	14,481,432
2026-09-04	10.450	10.500	10.200	10.390	10.390	17,875,699
2026-09-03	10.210	10.600	10.210	10.390	10.390	21,314,801
2026-09-02	10.300	10.440	10.120	10.220	10.220	12,385,500
2026-09-01	10.080	10.490	10.050	10.320	10.320	15,396,308
2026-08-31	10.190	10.250	9.940	10.130	10.130	13,653,608
2026-08-28	10.350	10.400	10.170	10.220	10.220	9,305,694
2026-08-27	10.300	10.330	10.100	10.280	10.280	10,572,664
2026-08-26	10.410	10.520	10.320	10.330	10.330	8,933,900
2026-08-25	10.310	10.450	10.270	10.420	10.420	6,540,900
2026-08-24	10.250	10.350	10.160	10.340	10.340	6,098,100
2026-08-21	10.300	10.350	10.090	10.270	10.270	6,242,336
2026-08-20	10.290	10.430	10.210	10.350	10.350	5,376,800
2026-08-19	10.510	10.510	10.160	10.250	10.250	7,779,207
2026-08-18	10.400	10.560	10.320	10.530	10.530	9,020,656
2026-08-17	10.370	10.460	10.160	10.450	10.450	9,868,600
2026-08-14	10.170	10.390	10.040	10.360	10.360	9,553,341
2026-08-13	10.430	10.490	10.180	10.210	10.210	8,995,255
2026-08-12	10.180	10.410	10.180	10.410	10.410	7,184,116
2026-08-11	10.360	10.470	10.220	10.230	10.230	10,330,002
2026-08-10	10.160	10.360	10.110	10.360	10.360	8,899,853
2026-08-07	10.150	10.200	10.020	10.200	10.200	9,723,252
2026-08-06	10.270	10.290	10.010	10.200	10.200	9,234,172
2026-08-05	10.360	10.410	10.200	10.270	10.270	8,323,673
2026-08-04	10.510	10.550	10.230	10.310	10.310	8,257,101
2026-08-03	10.380	10.600	10.310	10.480	10.480	8,699,700
2026-07-31	10.390	10.470	10.270	10.370	10.370	12,177,156
2026-07-30	10.390	10.690	10.330	10.590	10.590	15,397,339
2026-07-29	10.060	10.470	10.010	10.400	10.400	15,566,800
2026-07-28	9.800	10.040	9.780	10.030	10.030	8,699,633
2026-07-27	9.730	9.960	9.720	9.870	9.870	6,994,135
2026-07-24	9.890	9.980	9.720	9.760	9.760	6,557,473
2026-07-23	9.770	9.980	9.720	9.970	9.970	7,579,165
2026-07-22	9.860	9.900	9.740	9.820	9.820	8,368,133
2026-07-21	9.900	10.010	9.800	9.950	9.950	10,093,581

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.0500 CNY
2025-11-12	0.0500 CNY
2025-07-11	0.0500 CNY
2025-01-21	0.0300 CNY
2024-06-25	0.0340 CNY

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