Zhongtong Bus Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	13.050	13.150	12.900	12.930	12.675	32,606,058
2023-02-01	12.850	13.250	12.810	13.200	12.940	45,909,770
2023-01-31	12.610	13.120	12.560	12.910	12.656	50,347,194
2023-01-30	12.660	12.990	12.570	12.590	12.342	48,137,490
2023-01-20	12.270	12.380	12.190	12.350	12.107	26,576,211
2023-01-19	12.120	12.240	12.070	12.200	11.960	18,040,177
2023-01-18	12.080	12.320	12.060	12.140	11.901	13,472,020
2023-01-17	12.200	12.240	12.050	12.060	11.822	13,502,217
2023-01-16	12.170	12.370	12.080	12.210	11.969	14,794,906
2023-01-13	12.250	12.330	12.080	12.170	11.930	16,521,581
2023-01-12	12.370	12.450	12.230	12.250	12.009	16,768,500
2023-01-11	12.560	12.560	12.280	12.300	12.058	25,989,851
2023-01-10	12.470	12.800	12.230	12.640	12.391	50,844,044
2023-01-09	12.260	12.680	12.220	12.510	12.263	35,336,615
2023-01-06	12.230	12.580	12.200	12.340	12.097	26,003,243
2023-01-05	12.500	12.600	12.300	12.350	12.107	27,164,256
2023-01-04	12.200	12.430	12.160	12.330	12.087	21,588,753
2023-01-03	12.040	12.380	11.860	12.290	12.048	26,188,552
2022-12-30	12.300	12.450	12.080	12.090	11.852	22,483,794
2022-12-29	12.270	12.550	12.050	12.130	11.891	23,728,822
2022-12-28	12.600	12.680	12.260	12.310	12.067	25,264,133
2022-12-27	12.660	12.800	12.410	12.770	12.518	27,431,224
2022-12-26	12.400	12.690	12.250	12.680	12.430	23,045,909
2022-12-23	12.900	12.990	12.420	12.490	12.244	40,581,235
2022-12-22	13.030	13.480	12.860	13.170	12.910	42,104,368
2022-12-21	13.400	13.460	13.000	13.100	12.842	47,513,858
2022-12-20	12.950	13.880	12.800	13.650	13.381	71,444,254
2022-12-19	13.000	13.500	13.000	13.170	12.910	37,320,431
2022-12-16	13.200	13.320	12.860	12.950	12.695	35,647,700
2022-12-15	13.090	13.600	12.930	13.440	13.175	44,766,665
2022-12-14	13.190	13.250	12.960	12.990	12.734	28,466,015
2022-12-13	13.300	13.680	13.230	13.300	13.038	26,986,184
2022-12-12	13.200	13.500	13.010	13.330	13.067	23,829,169
2022-12-09	13.390	13.460	13.220	13.250	12.989	24,682,707
2022-12-08	13.530	13.730	13.400	13.400	13.136	33,288,049
2022-12-07	13.440	13.880	13.400	13.650	13.381	44,576,025
2022-12-06	13.510	13.700	13.310	13.550	13.283	34,385,695
2022-12-05	13.540	13.640	13.410	13.520	13.254	34,091,686
2022-12-02	13.700	13.700	13.440	13.480	13.214	44,280,841
2022-12-01	14.320	14.550	13.810	13.890	13.616	81,999,899
2022-11-30	13.350	14.770	13.320	14.320	14.038	118,448,552
2022-11-29	13.210	13.560	13.160	13.490	13.224	30,512,098
2022-11-28	12.910	13.270	12.810	13.210	12.950	20,841,674
2022-11-25	13.480	13.490	13.060	13.180	12.920	35,382,220
2022-11-24	13.440	13.860	13.400	13.620	13.352	38,987,931
2022-11-23	13.520	13.580	13.250	13.430	13.165	28,651,240
2022-11-22	13.860	13.940	13.500	13.520	13.254	40,238,878
2022-11-21	13.250	13.990	13.250	13.880	13.606	47,816,731
2022-11-18	14.100	14.150	13.500	13.520	13.254	47,281,941
2022-11-17	14.200	14.200	13.760	14.070	13.793	54,207,743
2022-11-16	14.460	14.750	14.300	14.350	14.067	45,444,342
2022-11-15	14.280	14.800	14.200	14.640	14.351	59,549,101
2022-11-14	14.640	14.820	14.210	14.300	14.018	65,413,713
2022-11-11	15.350	15.500	14.710	14.840	14.548	84,331,979
2022-11-10	14.740	15.350	14.700	15.040	14.744	81,688,990
2022-11-09	15.250	15.620	14.900	15.000	14.704	91,930,953
2022-11-08	15.400	15.710	15.190	15.450	15.146	100,803,339
2022-11-07	15.730	16.360	15.100	15.900	15.587	188,871,253
2022-11-04	14.010	15.730	13.580	15.730	15.420	196,353,393
2022-11-03	15.810	16.640	14.300	14.300	14.018	227,568,585

← NewerPage 16 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.