Zhongtong Bus Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.230 | 9.850 | 9.130 | 9.750 | 9.558 | 55,515,121 |
| 2024-04-25 | 9.450 | 9.490 | 9.080 | 9.150 | 8.970 | 29,599,787 |
| 2024-04-24 | 9.270 | 9.650 | 9.250 | 9.490 | 9.303 | 31,084,542 |
| 2024-04-23 | 9.230 | 9.480 | 9.120 | 9.270 | 9.087 | 29,944,760 |
| 2024-04-22 | 9.000 | 9.600 | 9.000 | 9.380 | 9.195 | 48,372,735 |
| 2024-04-19 | 8.440 | 8.970 | 8.420 | 8.870 | 8.695 | 34,173,386 |
| 2024-04-18 | 8.410 | 8.740 | 8.250 | 8.550 | 8.382 | 19,165,011 |
| 2024-04-17 | 7.910 | 8.440 | 7.910 | 8.410 | 8.244 | 17,048,631 |
| 2024-04-16 | 8.700 | 8.700 | 7.910 | 7.910 | 7.754 | 29,344,700 |
| 2024-04-15 | 8.950 | 9.030 | 8.540 | 8.790 | 8.617 | 29,838,163 |
| 2024-04-12 | 8.500 | 9.130 | 8.490 | 9.000 | 8.823 | 45,930,696 |
| 2024-04-11 | 8.300 | 8.660 | 8.230 | 8.510 | 8.342 | 15,073,690 |
| 2024-04-10 | 8.410 | 8.570 | 8.140 | 8.350 | 8.185 | 13,352,800 |
| 2024-04-09 | 8.370 | 8.550 | 8.360 | 8.410 | 8.244 | 8,257,430 |
| 2024-04-08 | 8.490 | 8.680 | 8.430 | 8.440 | 8.274 | 12,680,825 |
| 2024-04-03 | 8.660 | 8.730 | 8.350 | 8.510 | 8.342 | 10,884,923 |
| 2024-04-02 | 8.650 | 8.850 | 8.580 | 8.630 | 8.460 | 13,213,200 |
| 2024-04-01 | 8.430 | 8.690 | 8.430 | 8.650 | 8.480 | 13,169,900 |
| 2024-03-29 | 8.350 | 8.420 | 8.230 | 8.420 | 8.254 | 5,014,637 |
| 2024-03-28 | 8.100 | 8.430 | 8.050 | 8.350 | 8.185 | 16,135,786 |
| 2024-03-27 | 8.500 | 8.530 | 8.000 | 8.020 | 7.862 | 14,326,700 |
| 2024-03-26 | 8.500 | 8.550 | 8.300 | 8.480 | 8.313 | 16,974,296 |
| 2024-03-25 | 8.740 | 8.830 | 8.500 | 8.520 | 8.352 | 17,371,704 |
| 2024-03-22 | 9.020 | 9.020 | 8.760 | 8.810 | 8.636 | 19,658,088 |
| 2024-03-21 | 9.070 | 9.160 | 8.930 | 9.020 | 8.842 | 27,712,251 |
| 2024-03-20 | 8.730 | 9.290 | 8.730 | 9.070 | 8.891 | 38,443,955 |
| 2024-03-19 | 8.830 | 8.910 | 8.760 | 8.780 | 8.607 | 20,024,987 |
| 2024-03-18 | 8.730 | 9.050 | 8.730 | 8.950 | 8.774 | 35,113,790 |
| 2024-03-15 | 8.620 | 8.780 | 8.480 | 8.690 | 8.519 | 22,481,748 |
| 2024-03-14 | 8.690 | 9.080 | 8.600 | 8.770 | 8.597 | 39,160,706 |
| 2024-03-13 | 8.400 | 8.690 | 8.380 | 8.540 | 8.372 | 19,087,233 |
| 2024-03-12 | 8.460 | 8.590 | 8.400 | 8.460 | 8.293 | 15,663,175 |
| 2024-03-11 | 8.300 | 8.490 | 8.260 | 8.420 | 8.254 | 14,584,276 |
| 2024-03-08 | 8.300 | 8.450 | 8.200 | 8.320 | 8.156 | 13,100,440 |
| 2024-03-07 | 8.570 | 8.710 | 8.370 | 8.370 | 8.205 | 18,588,344 |
| 2024-03-06 | 8.700 | 8.750 | 8.510 | 8.600 | 8.431 | 28,452,317 |
| 2024-03-05 | 8.420 | 9.270 | 8.250 | 8.850 | 8.676 | 53,256,748 |
| 2024-03-04 | 8.800 | 8.800 | 8.340 | 8.540 | 8.372 | 29,317,846 |
| 2024-03-01 | 8.610 | 9.030 | 8.470 | 8.820 | 8.646 | 53,568,168 |
| 2024-02-29 | 7.790 | 8.440 | 7.660 | 8.440 | 8.274 | 37,257,390 |
| 2024-02-28 | 8.450 | 8.530 | 7.790 | 7.810 | 7.656 | 35,902,981 |
| 2024-02-27 | 8.110 | 8.800 | 8.040 | 8.530 | 8.362 | 38,344,223 |
| 2024-02-26 | 8.040 | 8.210 | 8.000 | 8.010 | 7.852 | 27,191,388 |
| 2024-02-23 | 7.760 | 8.370 | 7.710 | 8.150 | 7.989 | 36,803,922 |
| 2024-02-22 | 7.630 | 8.070 | 7.600 | 7.860 | 7.705 | 40,635,883 |
| 2024-02-21 | 6.900 | 7.560 | 6.790 | 7.560 | 7.411 | 19,419,619 |
| 2024-02-20 | 6.760 | 6.900 | 6.660 | 6.870 | 6.735 | 10,829,800 |
| 2024-02-19 | 6.780 | 6.860 | 6.690 | 6.810 | 6.676 | 12,636,767 |
| 2024-02-08 | 6.170 | 6.700 | 6.170 | 6.670 | 6.539 | 17,098,459 |
| 2024-02-07 | 6.200 | 6.490 | 6.060 | 6.160 | 6.039 | 16,439,760 |
| 2024-02-06 | 5.680 | 6.380 | 5.500 | 6.200 | 6.078 | 17,888,363 |
| 2024-02-05 | 6.690 | 6.690 | 6.020 | 6.020 | 5.901 | 16,314,500 |
| 2024-02-02 | 7.050 | 7.230 | 6.370 | 6.690 | 6.558 | 14,649,374 |
| 2024-02-01 | 7.200 | 7.310 | 7.000 | 7.080 | 6.940 | 9,325,770 |
| 2024-01-31 | 7.800 | 7.930 | 7.240 | 7.250 | 7.107 | 14,090,952 |
| 2024-01-30 | 8.060 | 8.220 | 7.800 | 7.830 | 7.676 | 8,566,982 |
| 2024-01-29 | 8.350 | 8.400 | 8.090 | 8.100 | 7.940 | 9,093,699 |
| 2024-01-26 | 8.350 | 8.460 | 8.290 | 8.370 | 8.205 | 12,665,200 |
| 2024-01-25 | 7.970 | 8.480 | 7.890 | 8.380 | 8.215 | 21,950,987 |
| 2024-01-24 | 7.830 | 8.030 | 7.650 | 7.960 | 7.803 | 12,944,760 |
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.