Zhongtong Bus Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	14.190	15.130	13.850	15.130	14.832	122,612,288
2022-11-01	13.300	14.610	13.130	13.750	13.479	130,799,838
2022-10-31	12.800	13.990	12.600	13.280	13.018	81,463,261
2022-10-28	13.530	13.540	12.280	12.770	12.518	87,594,624
2022-10-27	13.780	13.960	13.530	13.640	13.371	71,103,396
2022-10-26	13.110	14.370	13.100	13.730	13.459	116,426,024
2022-10-25	13.080	13.400	12.600	13.260	12.999	55,112,589
2022-10-24	13.210	13.550	12.820	13.030	12.773	39,916,766
2022-10-21	13.300	13.430	13.000	13.090	12.832	40,481,841
2022-10-20	13.660	13.780	12.980	13.390	13.126	75,803,585
2022-10-19	13.400	14.980	13.370	13.880	13.606	105,247,516
2022-10-18	14.090	14.170	13.510	13.620	13.352	59,874,449
2022-10-17	13.300	13.940	13.150	13.850	13.577	59,895,960
2022-10-14	13.490	13.830	13.380	13.570	13.303	54,596,946
2022-10-13	13.550	13.730	13.370	13.430	13.165	49,033,415
2022-10-12	13.200	13.880	13.100	13.760	13.489	59,743,253
2022-10-11	13.120	13.450	13.020	13.300	13.038	41,791,085
2022-10-10	13.050	13.700	12.960	13.100	12.842	55,148,706
2022-09-30	13.550	13.620	12.860	12.900	12.646	57,018,484
2022-09-29	13.750	13.790	13.460	13.640	13.371	45,126,837
2022-09-28	14.170	14.260	13.440	13.550	13.283	66,698,363
2022-09-27	14.290	14.440	14.030	14.370	14.087	55,083,458
2022-09-26	14.510	14.590	14.030	14.110	13.832	72,942,491
2022-09-23	15.000	15.450	14.520	14.720	14.430	112,377,341
2022-09-22	18.000	18.250	16.090	16.090	15.773	161,498,578
2022-09-21	15.910	17.880	15.660	17.880	17.528	89,073,701
2022-09-20	15.900	16.720	15.820	16.250	15.930	75,937,523
2022-09-19	15.300	16.100	15.200	15.730	15.420	52,465,793
2022-09-16	15.600	15.970	15.300	15.390	15.087	53,790,967
2022-09-15	16.310	16.980	16.050	16.060	15.743	58,843,469
2022-09-14	16.320	16.690	16.060	16.310	15.989	49,937,034
2022-09-13	16.450	16.870	16.260	16.620	16.292	50,093,454
2022-09-09	17.170	17.370	16.270	16.620	16.292	80,317,520
2022-09-08	16.960	18.250	16.850	17.430	17.086	121,183,067
2022-09-07	16.510	17.270	16.000	17.050	16.714	90,347,910
2022-09-06	16.400	17.000	16.290	16.710	16.381	64,831,588
2022-09-05	16.700	16.870	15.880	16.460	16.136	59,515,698
2022-09-02	16.540	17.100	16.250	16.990	16.655	57,732,650
2022-09-01	16.030	16.780	16.030	16.640	16.312	59,515,124
2022-08-31	16.800	17.260	16.180	16.340	16.018	63,381,738
2022-08-30	17.450	17.680	16.660	16.880	16.547	60,387,115
2022-08-29	17.300	17.780	17.010	17.660	17.312	64,607,637
2022-08-26	18.890	19.020	16.910	17.430	17.086	95,003,775
2022-08-25	18.000	18.780	17.440	18.710	18.341	94,549,512
2022-08-24	18.240	18.650	17.540	18.350	17.988	104,447,036
2022-08-23	17.630	17.940	17.200	17.880	17.528	64,125,246
2022-08-22	17.110	18.260	17.110	17.960	17.606	77,871,373
2022-08-19	18.620	18.760	17.090	17.250	16.910	89,797,559
2022-08-18	19.190	19.500	18.060	18.820	18.449	119,595,447
2022-08-17	18.270	20.150	18.080	18.980	18.606	162,911,571
2022-08-16	18.300	18.720	17.670	18.380	18.018	118,072,847
2022-08-15	16.610	18.390	16.460	17.720	17.371	128,708,243
2022-08-12	16.400	16.910	16.090	16.790	16.459	88,011,456
2022-08-11	16.400	16.680	16.100	16.460	16.136	122,858,555
2022-08-10	16.820	18.100	16.820	17.300	16.959	183,782,394
2022-08-09	16.910	17.540	16.450	16.450	16.126	117,659,790
2022-08-08	15.800	16.330	15.660	16.230	15.910	62,990,969
2022-08-05	16.940	16.950	15.850	15.980	15.665	94,099,016
2022-08-04	16.800	17.310	16.230	16.960	16.626	151,148,018
2022-08-03	17.200	18.700	17.200	18.030	17.675	181,207,195

← NewerPage 17 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.