Zhongtong Bus Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.850	7.980	7.570	7.950	7.793	16,505,510
2024-01-22	8.040	8.520	7.960	8.140	7.980	20,221,569
2024-01-19	8.090	8.170	8.000	8.030	7.872	5,764,500
2024-01-18	8.100	8.220	7.820	8.090	7.931	11,742,227
2024-01-17	8.460	8.480	8.250	8.260	8.097	5,881,700
2024-01-16	8.550	8.600	8.390	8.520	8.352	5,669,600
2024-01-15	8.610	8.610	8.440	8.550	8.382	4,187,800
2024-01-12	8.620	8.700	8.540	8.550	8.382	5,662,889
2024-01-11	8.410	8.630	8.400	8.610	8.440	7,482,000
2024-01-10	8.500	8.530	8.350	8.410	8.244	6,270,634
2024-01-09	8.580	8.670	8.450	8.520	8.352	6,541,372
2024-01-08	8.680	8.790	8.570	8.570	8.401	6,365,800
2024-01-05	8.880	8.940	8.680	8.720	8.548	6,970,800
2024-01-04	8.940	8.980	8.840	8.860	8.685	4,883,326
2024-01-03	8.970	9.000	8.860	8.960	8.783	5,381,300
2024-01-02	9.010	9.080	8.940	8.970	8.793	5,420,484
2023-12-29	8.860	9.070	8.800	8.980	8.803	8,948,485
2023-12-28	8.600	8.940	8.550	8.860	8.685	12,070,833
2023-12-27	8.680	8.770	8.530	8.650	8.480	7,454,624
2023-12-26	8.990	9.010	8.660	8.680	8.509	9,554,667
2023-12-25	8.950	9.040	8.930	8.960	8.783	4,463,920
2023-12-22	9.080	9.130	8.940	8.990	8.813	7,822,817
2023-12-21	9.110	9.160	8.840	9.070	8.891	10,232,879
2023-12-20	9.470	9.510	9.100	9.100	8.921	12,331,516
2023-12-19	9.600	9.640	9.450	9.500	9.313	10,296,337
2023-12-18	9.590	9.950	9.500	9.700	9.509	15,910,005
2023-12-15	9.690	9.720	9.590	9.640	9.450	7,477,700
2023-12-14	9.640	9.710	9.560	9.590	9.401	7,113,244
2023-12-13	9.700	9.730	9.600	9.610	9.421	8,231,300
2023-12-12	9.660	9.820	9.610	9.750	9.558	11,398,659
2023-12-11	9.550	9.630	9.450	9.630	9.440	9,765,702
2023-12-08	9.760	9.780	9.550	9.580	9.391	11,804,133
2023-12-07	9.860	9.880	9.670	9.720	9.528	12,226,428
2023-12-06	9.760	10.020	9.760	9.860	9.666	11,291,876
2023-12-05	10.010	10.120	9.850	9.860	9.666	16,199,181
2023-12-04	10.200	10.350	10.080	10.100	9.901	18,645,299
2023-12-01	10.050	10.150	9.860	10.090	9.891	14,319,105
2023-11-30	10.160	10.240	9.960	10.060	9.862	16,104,400
2023-11-29	10.400	10.440	10.140	10.190	9.989	15,933,325
2023-11-28	10.270	10.450	10.020	10.440	10.234	21,861,666
2023-11-27	10.320	10.450	10.160	10.290	10.087	15,104,802
2023-11-24	10.400	10.450	10.240	10.250	10.048	20,650,734
2023-11-23	10.350	10.650	10.330	10.480	10.273	25,991,186
2023-11-22	10.530	10.660	10.350	10.380	10.175	19,989,563
2023-11-21	10.580	10.880	10.510	10.590	10.381	33,470,431
2023-11-20	10.650	10.700	10.520	10.580	10.372	28,960,497
2023-11-17	10.280	10.780	10.280	10.630	10.421	44,735,863
2023-11-16	10.470	10.550	10.270	10.290	10.087	24,726,209
2023-11-15	10.620	10.750	10.480	10.570	10.362	41,607,064
2023-11-14	10.040	10.550	10.000	10.540	10.332	47,154,349
2023-11-13	9.930	10.080	9.920	10.030	9.832	12,931,459
2023-11-10	10.200	10.220	9.910	9.930	9.734	23,122,296
2023-11-09	10.350	10.350	10.200	10.200	9.999	22,009,828
2023-11-08	10.390	10.490	10.200	10.440	10.234	30,250,658
2023-11-07	10.370	10.590	10.330	10.400	10.195	29,478,274
2023-11-06	10.240	10.430	10.200	10.420	10.215	26,122,687
2023-11-03	10.210	10.310	10.130	10.240	10.038	18,830,790
2023-11-02	10.240	10.440	10.110	10.260	10.058	24,263,590
2023-11-01	10.180	10.390	10.150	10.290	10.087	19,755,498
2023-10-31	10.470	10.570	10.140	10.230	10.028	35,312,891

← NewerPage 12 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.