Zhongtong Bus Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	18.370	18.370	17.000	17.000	16.665	109,503,752
2022-08-01	17.400	18.900	17.130	18.640	18.273	127,822,628
2022-07-29	17.710	18.320	17.400	17.710	17.361	95,574,835
2022-07-28	17.600	17.950	17.450	17.810	17.459	90,905,091
2022-07-27	18.060	18.350	17.430	17.590	17.243	116,351,251
2022-07-26	18.420	19.390	18.200	18.220	17.861	146,809,733
2022-07-25	18.180	19.450	17.280	19.000	18.626	164,506,217
2022-07-22	17.670	18.580	17.670	17.990	17.635	136,453,626
2022-07-21	18.540	20.450	18.540	18.600	18.233	226,726,040
2022-07-20	20.600	20.600	20.600	20.600	20.194	11,513,700
2022-07-19	27.500	27.970	22.890	22.890	22.439	234,325,130
2022-07-18	24.230	25.430	23.860	25.430	24.929	125,132,699
2022-07-15	22.820	24.150	22.220	24.150	23.674	133,442,091
2022-07-14	21.110	23.210	20.720	23.210	22.753	161,210,652
2022-07-13	19.750	22.000	19.600	21.100	20.684	163,191,823
2022-07-12	19.600	20.380	18.760	20.380	19.978	137,802,273
2022-07-11	18.220	19.890	17.670	19.440	19.057	136,352,968
2022-07-08	19.110	20.080	19.000	19.000	18.626	171,170,436
2022-07-07	17.270	21.110	17.270	21.110	20.694	223,055,793
2022-07-06	19.190	20.120	19.190	19.190	18.812	31,445,659
2022-07-05	21.320	21.320	21.320	21.320	20.900	0
2022-07-04	21.320	21.320	21.320	21.320	20.900	0
2022-07-01	21.320	21.320	21.320	21.320	20.900	0
2022-06-30	21.320	21.320	21.320	21.320	20.900	0
2022-06-29	21.320	21.320	21.320	21.320	20.900	0
2022-06-28	21.320	21.320	21.320	21.320	20.900	0
2022-06-27	21.320	21.320	21.320	21.320	20.900	0
2022-06-24	21.320	21.320	21.320	21.320	20.900	0
2022-06-23	21.320	21.320	21.320	21.320	20.900	0
2022-06-22	21.320	21.320	21.320	21.320	20.900	0
2022-06-21	20.260	21.490	19.950	21.320	20.900	166,156,350
2022-06-20	19.350	20.880	19.050	20.880	20.468	172,219,271
2022-06-17	17.350	18.980	17.300	18.980	18.606	149,670,144
2022-06-16	17.490	17.980	16.600	17.250	16.910	167,323,277
2022-06-15	16.500	18.350	16.340	17.660	17.312	203,581,321
2022-06-14	15.700	17.200	15.110	16.750	16.420	194,963,037
2022-06-13	15.000	16.080	14.560	16.070	15.753	177,283,170
2022-06-10	15.010	17.500	15.010	15.800	15.489	225,470,674
2022-06-09	16.000	16.000	16.000	16.000	15.685	0
2022-06-08	16.000	16.000	16.000	16.000	15.685	0
2022-06-07	16.000	16.000	16.000	16.000	15.685	0
2022-06-06	16.000	16.000	16.000	16.000	15.685	0
2022-06-02	16.000	16.000	16.000	16.000	15.685	0
2022-06-01	14.990	16.520	14.220	16.000	15.685	151,397,429
2022-05-31	14.300	15.020	13.380	15.020	14.724	144,927,409
2022-05-30	13.500	13.650	12.810	13.650	13.381	127,935,025
2022-05-27	11.550	12.410	11.280	12.410	12.165	67,531,092
2022-05-26	10.780	11.280	10.100	11.280	11.058	142,988,089
2022-05-25	9.500	10.250	9.470	10.250	10.048	140,352,025
2022-05-24	9.320	9.320	9.200	9.320	9.136	76,423,771
2022-05-23	8.400	8.470	8.090	8.470	8.303	130,746,562
2022-05-20	7.700	7.700	7.700	7.700	7.548	9,902,073
2022-05-19	7.000	7.000	7.000	7.000	6.862	26,278,206
2022-05-18	6.360	6.360	6.360	6.360	6.235	6,595,410
2022-05-17	5.450	5.780	5.030	5.780	5.666	38,948,569
2022-05-16	5.250	5.250	5.160	5.250	5.147	23,230,117
2022-05-13	4.400	4.770	4.390	4.770	4.676	16,310,187
2022-05-12	4.220	4.370	4.210	4.340	4.255	4,467,275
2022-05-11	4.240	4.420	4.240	4.270	4.186	5,308,600
2022-05-10	4.240	4.280	4.180	4.270	4.186	4,607,722

← NewerPage 18 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.