Zhongtong Bus Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	9.840	10.150	9.790	10.070	9.872	14,984,214
2023-04-27	9.880	10.050	9.710	9.780	9.587	11,983,735
2023-04-26	9.670	10.000	9.620	9.940	9.744	16,926,322
2023-04-25	9.960	10.000	9.510	9.690	9.499	14,136,469
2023-04-24	9.880	10.120	9.710	10.000	9.803	16,124,300
2023-04-21	10.160	10.300	9.860	9.860	9.666	14,482,190
2023-04-20	10.280	10.280	10.010	10.210	10.009	13,362,957
2023-04-19	10.260	10.360	10.160	10.300	10.097	11,591,242
2023-04-18	10.440	10.470	10.240	10.330	10.126	9,575,400
2023-04-17	10.250	10.450	10.250	10.420	10.215	11,368,604
2023-04-14	10.270	10.560	10.250	10.340	10.136	16,955,492
2023-04-13	10.340	10.450	10.200	10.230	10.028	11,540,970
2023-04-12	10.410	10.560	10.310	10.340	10.136	9,592,406
2023-04-11	10.420	10.540	10.280	10.440	10.234	11,682,058
2023-04-10	10.550	10.640	10.400	10.460	10.254	10,270,276
2023-04-07	10.390	10.620	10.370	10.550	10.342	11,501,267
2023-04-06	10.590	10.590	10.380	10.390	10.185	13,003,488
2023-04-04	10.800	10.820	10.530	10.600	10.391	14,814,095
2023-04-03	10.800	10.870	10.700	10.850	10.636	10,845,356
2023-03-31	10.670	10.950	10.650	10.840	10.626	15,760,926
2023-03-30	10.620	10.770	10.500	10.670	10.460	12,669,091
2023-03-29	10.810	10.890	10.570	10.620	10.411	13,681,298
2023-03-28	10.800	10.960	10.720	10.800	10.587	14,055,730
2023-03-27	10.850	10.920	10.750	10.790	10.577	9,084,761
2023-03-24	11.000	11.000	10.850	10.860	10.646	12,477,159
2023-03-23	11.020	11.060	10.960	11.000	10.783	8,449,820
2023-03-22	11.100	11.210	11.010	11.070	10.852	11,509,785
2023-03-21	10.850	11.100	10.810	11.080	10.862	14,548,697
2023-03-20	10.940	11.000	10.810	10.830	10.617	9,930,617
2023-03-17	10.910	11.120	10.910	10.950	10.734	14,180,633
2023-03-16	11.070	11.220	10.900	10.900	10.685	14,404,850
2023-03-15	10.920	11.200	10.920	11.120	10.901	17,085,579
2023-03-14	11.200	11.250	10.700	10.960	10.744	32,207,219
2023-03-13	11.500	11.710	11.050	11.200	10.979	34,153,284
2023-03-10	12.500	12.550	12.020	12.030	11.793	22,229,481
2023-03-09	12.150	12.200	11.980	12.200	11.960	16,446,008
2023-03-08	12.100	12.180	11.970	12.060	11.822	15,368,671
2023-03-07	12.290	12.550	12.200	12.220	11.979	21,367,230
2023-03-06	12.510	12.510	12.260	12.330	12.087	11,928,097
2023-03-03	12.300	12.470	12.240	12.430	12.185	15,399,259
2023-03-02	12.450	12.510	12.280	12.300	12.058	12,829,800
2023-03-01	12.440	12.460	12.310	12.420	12.175	12,325,564
2023-02-28	12.260	12.410	12.250	12.410	12.165	9,371,710
2023-02-27	12.380	12.430	12.230	12.250	12.009	12,776,679
2023-02-24	12.680	12.680	12.320	12.400	12.156	18,215,164
2023-02-23	12.650	12.860	12.630	12.680	12.430	17,388,235
2023-02-22	12.720	12.770	12.560	12.660	12.411	16,469,700
2023-02-21	12.590	12.950	12.510	12.770	12.518	28,082,816
2023-02-20	12.370	12.690	12.370	12.590	12.342	18,470,439
2023-02-17	12.400	12.590	12.300	12.380	12.136	25,071,514
2023-02-16	12.700	13.160	12.360	12.560	12.312	43,270,943
2023-02-15	12.850	13.080	12.750	12.790	12.538	28,316,906
2023-02-14	12.980	13.010	12.660	12.800	12.548	18,314,209
2023-02-13	12.650	12.980	12.630	12.900	12.646	23,214,086
2023-02-10	12.840	12.840	12.610	12.660	12.411	17,627,629
2023-02-09	12.710	12.890	12.700	12.860	12.607	16,293,932
2023-02-08	12.810	12.980	12.730	12.770	12.518	19,821,031
2023-02-07	12.910	13.090	12.840	12.950	12.695	21,805,504
2023-02-06	13.250	13.470	12.840	12.910	12.656	32,134,988
2023-02-03	12.940	12.990	12.650	12.860	12.607	23,831,556

← NewerPage 15 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.