Zhongtong Bus Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	10.080	10.550	9.980	10.170	10.002	41,260,752
2024-07-24	10.850	10.920	10.040	10.290	10.120	65,867,784
2024-07-23	10.790	11.450	10.620	11.100	10.917	81,878,253
2024-07-22	10.300	10.940	10.230	10.720	10.543	42,978,278
2024-07-19	10.900	11.380	10.500	10.500	10.327	60,126,277
2024-07-18	10.950	11.080	10.500	10.950	10.769	44,254,933
2024-07-17	11.280	11.460	11.120	11.230	11.045	61,495,064
2024-07-16	10.770	11.600	10.760	11.540	11.349	88,975,367
2024-07-15	10.900	11.660	10.860	11.030	10.848	80,544,019
2024-07-12	10.930	11.280	10.700	10.870	10.691	67,194,816
2024-07-11	10.790	11.060	10.690	11.010	10.828	69,927,227
2024-07-10	10.450	10.950	10.440	10.700	10.523	78,892,274
2024-07-09	10.140	10.490	9.800	10.440	10.268	52,397,599
2024-07-08	10.370	10.520	10.160	10.160	9.992	37,652,429
2024-07-05	10.330	10.650	10.000	10.480	10.307	57,285,808
2024-07-04	10.220	10.780	9.980	10.490	10.317	52,183,995
2024-07-03	10.410	10.450	10.140	10.170	10.002	24,850,326
2024-07-02	10.630	10.700	10.340	10.390	10.218	35,210,600
2024-07-01	10.410	10.730	10.230	10.620	10.445	55,081,632
2024-06-28	9.800	10.870	9.740	10.520	10.346	74,257,426
2024-06-27	10.460	10.460	9.870	9.880	9.717	45,351,748
2024-06-26	10.280	10.680	10.180	10.610	10.435	42,358,122
2024-06-25	10.470	10.840	10.320	10.480	10.307	46,287,051
2024-06-24	10.750	11.040	10.380	10.460	10.254	49,764,891
2024-06-21	10.750	11.250	10.610	10.890	10.675	95,779,100
2024-06-20	9.750	10.750	9.540	10.750	10.538	79,410,442
2024-06-19	10.070	10.120	9.760	9.770	9.577	22,811,774
2024-06-18	9.800	10.170	9.680	10.070	9.872	31,129,277
2024-06-17	9.740	10.050	9.670	9.900	9.705	24,401,087
2024-06-14	9.700	9.770	9.570	9.740	9.548	14,302,144
2024-06-13	9.860	10.080	9.680	9.730	9.538	25,359,700
2024-06-12	9.720	10.190	9.690	10.010	9.813	34,399,897
2024-06-11	9.560	9.950	9.500	9.800	9.607	27,078,497
2024-06-07	9.450	10.000	9.160	9.790	9.597	39,421,194
2024-06-06	9.620	9.760	9.280	9.450	9.264	36,569,752
2024-06-05	9.950	10.240	9.840	9.870	9.676	35,519,988
2024-06-04	9.840	9.980	9.620	9.830	9.636	31,054,489
2024-06-03	9.960	10.200	9.770	9.890	9.695	31,742,568
2024-05-31	10.450	10.680	10.050	10.090	9.891	54,043,757
2024-05-30	10.450	11.170	10.410	10.700	10.489	52,503,457
2024-05-29	10.730	10.900	10.550	10.560	10.352	42,682,889
2024-05-28	10.750	11.380	10.450	10.940	10.724	60,853,914
2024-05-27	10.550	11.220	10.310	10.940	10.724	54,185,044
2024-05-24	10.420	10.790	10.210	10.530	10.322	51,541,077
2024-05-23	11.010	11.010	10.390	10.480	10.273	57,394,761
2024-05-22	11.300	11.880	10.980	11.140	10.920	101,524,327
2024-05-21	10.680	11.880	10.500	11.880	11.646	78,293,616
2024-05-20	10.540	10.800	10.450	10.800	10.587	55,993,428
2024-05-17	10.600	11.160	10.400	10.660	10.450	75,204,024
2024-05-16	11.230	11.800	10.930	11.080	10.862	95,535,651
2024-05-15	12.380	12.380	11.040	11.750	11.518	151,617,816
2024-05-14	11.200	11.390	10.790	11.390	11.166	66,553,025
2024-05-13	9.530	10.350	9.420	10.350	10.146	50,003,562
2024-05-10	9.450	9.500	9.280	9.410	9.225	18,129,200
2024-05-09	9.100	9.550	9.080	9.450	9.264	32,069,310
2024-05-08	9.260	9.290	9.050	9.080	8.901	17,155,254
2024-05-07	9.350	9.560	9.120	9.330	9.146	24,999,102
2024-05-06	9.250	9.420	9.200	9.320	9.136	25,358,102
2024-04-30	9.430	9.460	9.120	9.160	8.979	26,237,861
2024-04-29	9.880	10.010	9.400	9.490	9.303	51,217,688

← NewerPage 10 of 21 · 1,212 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.