Zhongtong Bus Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.240 | 4.280 | 4.180 | 4.270 | 4.186 | 4,607,722 |
| 2022-05-09 | 4.200 | 4.480 | 4.130 | 4.290 | 4.205 | 6,726,265 |
| 2022-05-06 | 4.340 | 4.340 | 4.190 | 4.220 | 4.137 | 6,105,300 |
| 2022-05-05 | 4.150 | 4.440 | 4.100 | 4.350 | 4.264 | 8,484,422 |
| 2022-04-29 | 4.050 | 4.190 | 4.050 | 4.160 | 4.078 | 5,189,221 |
| 2022-04-28 | 4.130 | 4.130 | 3.920 | 4.030 | 3.951 | 4,511,700 |
| 2022-04-27 | 4.030 | 4.120 | 3.850 | 4.090 | 4.009 | 6,402,214 |
| 2022-04-26 | 4.250 | 4.290 | 3.990 | 4.010 | 3.931 | 7,251,300 |
| 2022-04-25 | 4.620 | 4.660 | 4.260 | 4.270 | 4.186 | 11,529,635 |
| 2022-04-22 | 4.920 | 4.920 | 4.680 | 4.730 | 4.637 | 10,141,054 |
| 2022-04-21 | 5.050 | 5.200 | 4.920 | 4.930 | 4.833 | 12,004,319 |
| 2022-04-20 | 5.020 | 5.330 | 5.020 | 5.160 | 5.058 | 19,507,791 |
| 2022-04-19 | 5.000 | 5.220 | 4.990 | 5.060 | 4.960 | 15,831,669 |
| 2022-04-18 | 5.010 | 5.030 | 4.850 | 4.990 | 4.892 | 15,823,585 |
| 2022-04-15 | 5.030 | 5.340 | 4.920 | 5.080 | 4.980 | 34,385,549 |
| 2022-04-14 | 5.090 | 5.490 | 5.010 | 5.470 | 5.362 | 41,066,139 |
| 2022-04-13 | 4.990 | 5.080 | 4.820 | 4.990 | 4.892 | 6,951,421 |
| 2022-04-12 | 4.660 | 4.860 | 4.630 | 4.820 | 4.725 | 2,756,300 |
| 2022-04-11 | 4.850 | 4.860 | 4.630 | 4.660 | 4.568 | 3,184,454 |
| 2022-04-08 | 4.850 | 4.910 | 4.760 | 4.830 | 4.735 | 2,511,000 |
| 2022-04-07 | 4.990 | 5.000 | 4.860 | 4.860 | 4.764 | 3,378,000 |
| 2022-04-06 | 4.900 | 5.030 | 4.890 | 4.990 | 4.892 | 4,408,800 |
| 2022-04-01 | 4.900 | 4.920 | 4.840 | 4.880 | 4.784 | 2,459,800 |
| 2022-03-31 | 4.930 | 4.980 | 4.890 | 4.900 | 4.803 | 2,811,400 |
| 2022-03-30 | 4.950 | 4.950 | 4.870 | 4.930 | 4.833 | 2,980,802 |
| 2022-03-29 | 5.050 | 5.060 | 4.900 | 4.910 | 4.813 | 3,910,197 |
| 2022-03-28 | 4.970 | 5.040 | 4.850 | 4.980 | 4.882 | 5,025,634 |
| 2022-03-25 | 4.880 | 5.130 | 4.870 | 5.000 | 4.901 | 7,356,180 |
| 2022-03-24 | 5.000 | 5.020 | 4.900 | 4.900 | 4.803 | 4,200,974 |
| 2022-03-23 | 5.000 | 5.040 | 4.960 | 5.000 | 4.901 | 4,067,800 |
| 2022-03-22 | 4.900 | 5.010 | 4.880 | 4.960 | 4.862 | 2,774,995 |
| 2022-03-21 | 4.870 | 4.980 | 4.830 | 4.930 | 4.833 | 3,872,107 |
| 2022-03-18 | 4.710 | 4.850 | 4.700 | 4.830 | 4.735 | 3,507,900 |
| 2022-03-17 | 4.730 | 4.940 | 4.730 | 4.770 | 4.676 | 5,283,178 |
| 2022-03-16 | 4.680 | 4.730 | 4.500 | 4.710 | 4.617 | 3,723,448 |
| 2022-03-15 | 4.830 | 4.870 | 4.580 | 4.590 | 4.500 | 3,645,000 |
| 2022-03-14 | 4.910 | 5.100 | 4.850 | 4.860 | 4.764 | 3,686,900 |
| 2022-03-11 | 4.840 | 4.920 | 4.700 | 4.900 | 4.803 | 2,023,700 |
| 2022-03-10 | 4.860 | 4.930 | 4.840 | 4.870 | 4.774 | 2,601,100 |
| 2022-03-09 | 4.940 | 4.960 | 4.590 | 4.760 | 4.666 | 3,794,065 |
| 2022-03-08 | 5.090 | 5.090 | 4.900 | 4.910 | 4.813 | 3,737,065 |
| 2022-03-07 | 5.120 | 5.130 | 5.040 | 5.050 | 4.951 | 1,903,000 |
| 2022-03-04 | 5.210 | 5.210 | 5.100 | 5.110 | 5.009 | 2,779,200 |
| 2022-03-03 | 5.170 | 5.250 | 5.120 | 5.210 | 5.107 | 3,597,100 |
| 2022-03-02 | 5.100 | 5.170 | 5.070 | 5.150 | 5.049 | 2,036,265 |
| 2022-03-01 | 5.080 | 5.140 | 5.060 | 5.130 | 5.029 | 2,005,096 |
| 2022-02-28 | 5.150 | 5.150 | 5.000 | 5.060 | 4.960 | 2,463,969 |
| 2022-02-25 | 5.120 | 5.190 | 5.060 | 5.120 | 5.019 | 2,298,800 |
| 2022-02-24 | 5.260 | 5.300 | 5.030 | 5.100 | 5.000 | 4,601,530 |
| 2022-02-23 | 5.250 | 5.280 | 5.200 | 5.260 | 5.156 | 2,850,320 |
| 2022-02-22 | 5.200 | 5.270 | 5.170 | 5.240 | 5.137 | 3,388,147 |
| 2022-02-21 | 5.170 | 5.250 | 5.130 | 5.240 | 5.137 | 3,396,047 |
| 2022-02-18 | 5.170 | 5.180 | 5.050 | 5.180 | 5.078 | 2,573,602 |
| 2022-02-17 | 5.220 | 5.240 | 5.130 | 5.140 | 5.039 | 2,451,900 |
| 2022-02-16 | 5.210 | 5.240 | 5.180 | 5.210 | 5.107 | 2,131,830 |
| 2022-02-15 | 5.160 | 5.210 | 5.120 | 5.160 | 5.058 | 1,994,300 |
| 2022-02-14 | 5.140 | 5.240 | 5.110 | 5.190 | 5.088 | 2,177,244 |
| 2022-02-11 | 5.250 | 5.280 | 5.140 | 5.150 | 5.049 | 3,258,100 |
| 2022-02-10 | 5.300 | 5.300 | 5.220 | 5.250 | 5.147 | 2,814,300 |
| 2022-02-09 | 5.260 | 5.320 | 5.250 | 5.280 | 5.176 | 2,845,702 |
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.