Zhongtong Bus Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	11.530	12.100	11.210	11.870	11.636	66,211,334
2023-07-27	12.120	12.340	11.610	11.640	11.411	53,759,565
2023-07-26	12.220	12.260	11.680	11.750	11.518	49,620,266
2023-07-25	11.530	12.440	11.520	12.200	11.960	83,418,236
2023-07-24	11.450	11.540	11.310	11.340	11.117	31,513,549
2023-07-21	11.860	11.890	11.420	11.480	11.254	56,597,126
2023-07-20	12.420	12.960	11.830	11.900	11.665	75,574,585
2023-07-19	12.550	13.140	12.280	12.470	12.224	75,079,041
2023-07-18	12.800	13.500	12.510	12.790	12.538	112,228,720
2023-07-17	12.380	13.530	11.930	13.100	12.842	112,711,414
2023-07-14	12.690	13.050	12.260	12.510	12.263	78,597,549
2023-07-13	12.750	13.090	12.380	12.900	12.646	113,956,573
2023-07-12	13.180	13.900	12.890	13.230	12.969	191,088,774
2023-07-11	11.710	12.790	11.500	12.790	12.538	100,220,973
2023-07-10	12.000	12.350	11.590	11.630	11.401	60,500,758
2023-07-07	11.360	12.200	11.280	11.990	11.754	86,573,474
2023-07-06	11.330	11.760	11.320	11.540	11.313	67,193,190
2023-07-05	11.890	12.350	11.650	11.680	11.450	104,143,361
2023-07-04	12.330	12.570	11.760	11.850	11.616	153,963,860
2023-07-03	10.950	11.620	10.760	11.620	11.391	59,143,155
2023-06-30	10.300	10.700	10.260	10.560	10.352	25,405,180
2023-06-29	10.320	10.470	10.310	10.360	10.156	15,464,311
2023-06-28	10.310	10.530	10.110	10.420	10.215	20,016,771
2023-06-27	10.380	10.400	10.060	10.330	10.126	22,283,484
2023-06-26	10.210	10.850	10.150	10.250	10.048	36,762,122
2023-06-21	10.480	10.660	10.330	10.360	10.156	23,727,556
2023-06-20	10.420	10.720	10.340	10.530	10.322	32,673,968
2023-06-19	10.470	10.700	10.430	10.500	10.293	28,786,425
2023-06-16	10.380	10.550	10.340	10.450	10.244	28,764,953
2023-06-15	10.200	10.630	10.100	10.390	10.185	43,085,895
2023-06-14	10.250	10.470	10.220	10.250	10.048	31,167,687
2023-06-13	10.320	10.470	10.200	10.300	10.097	44,212,340
2023-06-12	9.950	10.640	9.870	10.350	10.146	74,177,512
2023-06-09	9.350	10.180	9.350	10.180	9.979	53,747,213
2023-06-08	9.520	9.600	9.210	9.250	9.068	22,333,259
2023-06-07	9.680	9.730	9.520	9.570	9.381	13,088,380
2023-06-06	9.900	9.980	9.660	9.680	9.489	16,964,979
2023-06-05	10.200	10.260	9.920	9.950	9.754	20,073,263
2023-06-02	9.800	10.140	9.800	9.990	9.793	22,731,281
2023-06-01	9.650	10.000	9.560	9.850	9.656	25,668,018
2023-05-31	9.660	9.740	9.580	9.670	9.479	10,554,129
2023-05-30	9.760	9.860	9.600	9.710	9.519	15,132,294
2023-05-29	9.950	9.990	9.730	9.760	9.568	18,638,348
2023-05-26	9.970	10.070	9.600	10.040	9.842	26,665,355
2023-05-25	10.060	10.200	9.810	9.970	9.774	23,388,084
2023-05-24	10.100	10.340	10.020	10.090	9.891	20,592,899
2023-05-23	10.440	10.690	10.220	10.250	10.048	30,839,988
2023-05-22	10.990	11.180	10.460	10.500	10.293	45,534,530
2023-05-19	10.620	10.740	10.450	10.650	10.440	17,435,415
2023-05-18	10.690	10.750	10.560	10.690	10.479	25,812,063
2023-05-17	10.550	10.790	10.360	10.780	10.568	34,601,505
2023-05-16	10.970	10.970	10.430	10.590	10.381	38,753,200
2023-05-15	11.010	11.090	10.720	10.910	10.695	39,485,452
2023-05-12	11.160	11.370	10.970	11.010	10.793	66,240,153
2023-05-11	11.380	11.980	11.230	11.500	11.273	124,706,656
2023-05-10	9.990	11.110	9.930	11.110	10.891	64,041,247
2023-05-09	10.300	10.400	10.080	10.100	9.901	20,841,034
2023-05-08	10.010	10.290	10.000	10.200	9.999	17,710,764
2023-05-05	10.250	10.580	10.000	10.030	9.832	23,682,792
2023-05-04	10.070	10.340	10.070	10.250	10.048	16,949,331

← NewerPage 14 of 21 · 1,217 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.