Zhongtong Bus Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	11.000	11.030	10.410	10.580	10.372	52,799,707
2023-10-27	10.500	11.230	10.480	11.020	10.803	79,258,325
2023-10-26	10.170	10.680	10.120	10.600	10.391	53,271,856
2023-10-25	10.060	10.770	10.010	10.380	10.175	50,628,935
2023-10-24	9.990	10.160	9.620	10.100	9.901	30,143,371
2023-10-23	9.770	10.070	9.680	10.000	9.803	28,816,417
2023-10-20	9.500	10.400	9.440	9.870	9.676	34,605,844
2023-10-19	9.980	10.130	9.490	9.600	9.411	25,394,025
2023-10-18	9.980	10.260	9.900	10.130	9.930	28,517,696
2023-10-17	10.110	10.200	9.950	10.030	9.832	18,337,815
2023-10-16	9.930	10.410	9.910	10.200	9.999	33,400,422
2023-10-13	9.900	10.080	9.900	9.920	9.725	19,440,695
2023-10-12	9.590	10.220	9.590	10.110	9.911	39,550,349
2023-10-11	9.770	9.780	9.600	9.610	9.421	11,991,242
2023-10-10	9.680	9.820	9.550	9.780	9.587	17,237,954
2023-10-09	9.680	9.860	9.680	9.720	9.528	17,118,988
2023-09-28	9.500	9.740	9.500	9.650	9.460	15,335,530
2023-09-27	9.500	9.600	9.470	9.480	9.293	10,713,799
2023-09-26	9.530	9.670	9.490	9.530	9.342	9,526,157
2023-09-25	9.670	9.740	9.570	9.590	9.401	9,753,040
2023-09-22	9.530	9.690	9.480	9.680	9.489	11,008,031
2023-09-21	9.710	9.810	9.520	9.570	9.381	13,024,108
2023-09-20	9.910	9.910	9.760	9.760	9.568	12,914,658
2023-09-19	10.080	10.090	9.930	9.960	9.764	13,411,002
2023-09-18	9.910	10.290	9.850	10.170	9.970	23,127,868
2023-09-15	10.040	10.070	9.860	9.910	9.715	11,737,250
2023-09-14	9.950	10.200	9.890	9.990	9.793	15,084,703
2023-09-13	10.250	10.270	10.050	10.100	9.901	17,293,037
2023-09-12	10.430	10.530	10.290	10.320	10.117	19,779,350
2023-09-11	10.150	10.390	10.100	10.320	10.117	23,503,246
2023-09-08	10.100	10.280	10.060	10.200	9.999	14,162,278
2023-09-07	10.380	10.410	10.140	10.150	9.950	22,277,061
2023-09-06	10.390	10.610	10.380	10.440	10.234	23,735,396
2023-09-05	10.640	10.670	10.460	10.480	10.273	30,503,636
2023-09-04	10.360	11.080	10.230	10.740	10.528	70,016,397
2023-09-01	10.060	11.000	10.040	10.750	10.538	80,261,339
2023-08-31	10.150	10.160	9.970	10.000	9.803	15,994,240
2023-08-30	10.240	10.340	10.100	10.180	9.979	25,038,236
2023-08-29	9.900	10.400	9.890	10.350	10.146	37,429,559
2023-08-28	10.220	10.300	9.890	9.950	9.754	29,642,910
2023-08-25	9.950	9.950	9.660	9.710	9.519	17,240,106
2023-08-24	10.090	10.190	9.960	10.000	9.803	14,473,582
2023-08-23	10.300	10.320	10.060	10.060	9.862	14,121,369
2023-08-22	10.350	10.520	10.150	10.380	10.175	16,159,584
2023-08-21	10.330	10.460	10.250	10.260	10.058	14,241,379
2023-08-18	10.650	10.720	10.370	10.370	10.166	20,949,053
2023-08-17	10.620	10.820	10.570	10.730	10.519	19,731,697
2023-08-16	10.750	10.810	10.580	10.610	10.401	15,176,951
2023-08-15	10.880	10.950	10.710	10.810	10.597	14,478,199
2023-08-14	10.800	10.890	10.600	10.890	10.675	18,748,488
2023-08-11	11.130	11.210	10.900	10.910	10.695	20,165,686
2023-08-10	11.230	11.320	11.110	11.130	10.911	18,940,561
2023-08-09	11.350	11.530	11.300	11.330	11.107	20,645,286
2023-08-08	11.760	11.760	11.360	11.440	11.215	25,736,118
2023-08-07	11.700	11.870	11.560	11.720	11.489	22,270,649
2023-08-04	12.020	12.080	11.760	11.810	11.577	32,338,227
2023-08-03	12.010	12.100	11.850	11.910	11.675	35,051,542
2023-08-02	12.050	12.500	12.030	12.110	11.871	49,259,972
2023-08-01	12.230	12.760	11.970	12.280	12.038	77,395,789
2023-07-31	11.870	12.400	11.800	12.280	12.038	73,778,243

← NewerPage 13 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.