Zhongtong Bus Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	9.680	10.070	9.680	9.960	9.960	14,217,441
2026-07-17	9.750	9.970	9.630	9.720	9.720	9,387,303
2026-07-16	9.700	9.880	9.670	9.740	9.740	9,976,100
2026-07-15	9.500	9.860	9.340	9.800	9.800	15,402,857
2026-07-14	8.950	9.230	8.930	9.230	9.230	6,936,880
2026-07-13	9.200	9.260	8.980	8.990	8.990	7,542,280
2026-07-10	9.260	9.440	9.030	9.320	9.270	7,067,956
2026-07-09	9.430	9.470	9.150	9.260	9.210	9,090,009
2026-07-08	9.550	9.660	9.440	9.470	9.419	4,860,500
2026-07-07	9.800	9.880	9.570	9.590	9.539	6,079,416
2026-07-06	9.860	9.880	9.700	9.840	9.787	6,804,880
2026-07-03	9.680	9.990	9.650	9.860	9.807	10,545,427
2026-07-02	9.600	9.770	9.560	9.600	9.549	7,710,762
2026-07-01	9.330	9.680	9.280	9.600	9.549	9,972,644
2026-06-30	9.320	9.590	9.250	9.360	9.310	7,542,636
2026-06-29	9.210	9.560	8.880	9.400	9.350	13,467,068
2026-06-26	9.700	9.730	9.350	9.350	9.300	9,643,105
2026-06-25	9.830	9.910	9.670	9.700	9.648	7,791,607
2026-06-24	10.120	10.130	9.820	9.950	9.897	8,332,403
2026-06-23	9.900	10.320	9.890	10.120	10.066	10,847,603
2026-06-22	9.960	10.000	9.680	9.950	9.897	10,478,257
2026-06-18	10.080	10.120	9.880	10.030	9.976	9,080,378
2026-06-17	10.220	10.280	10.030	10.120	10.066	7,984,944
2026-06-16	10.550	10.710	10.260	10.290	10.235	12,818,200
2026-06-15	10.520	10.760	10.470	10.620	10.563	13,880,709
2026-06-12	10.210	10.610	10.140	10.520	10.464	16,230,022
2026-06-11	9.980	10.250	9.900	10.230	10.175	12,535,414
2026-06-10	9.880	10.260	9.820	10.070	10.016	15,330,283
2026-06-09	9.820	9.890	9.690	9.850	9.797	8,254,422
2026-06-08	9.780	10.020	9.630	9.830	9.777	11,088,461
2026-06-05	10.010	10.080	9.890	9.970	9.917	10,058,100
2026-06-04	10.300	10.300	9.960	10.000	9.946	11,665,204
2026-06-03	10.250	10.450	10.210	10.310	10.255	10,447,098
2026-06-02	10.440	10.450	10.160	10.300	10.245	11,588,902
2026-06-01	10.350	10.510	10.210	10.420	10.364	13,346,414
2026-05-29	10.410	10.490	10.220	10.250	10.195	12,568,177
2026-05-28	10.430	10.490	10.130	10.310	10.255	15,400,221
2026-05-27	10.850	10.870	10.410	10.430	10.374	17,449,056
2026-05-26	10.900	10.930	10.660	10.880	10.822	18,517,254
2026-05-25	11.140	11.210	10.850	10.900	10.842	14,232,713
2026-05-22	11.150	11.180	10.990	11.150	11.090	14,382,719
2026-05-21	11.340	11.570	11.060	11.080	11.021	16,989,000
2026-05-20	11.330	11.380	11.100	11.330	11.269	13,562,455
2026-05-19	11.300	11.530	11.250	11.380	11.319	15,446,687
2026-05-18	11.650	11.650	11.140	11.290	11.229	24,847,089
2026-05-15	11.800	11.890	11.540	11.650	11.588	17,073,561
2026-05-14	11.920	12.030	11.680	11.770	11.707	15,654,398
2026-05-13	11.790	12.030	11.580	11.890	11.826	18,714,774
2026-05-12	11.880	12.180	11.710	11.780	11.717	23,749,767
2026-05-11	12.010	12.020	11.720	11.790	11.727	17,773,635
2026-05-08	12.180	12.180	11.860	11.960	11.896	16,856,489
2026-05-07	12.010	12.310	11.960	12.210	12.145	19,782,700
2026-05-06	12.010	12.110	11.930	12.030	11.966	17,554,660
2026-04-30	12.010	12.220	11.880	11.930	11.866	17,451,629
2026-04-29	12.080	12.160	12.000	12.050	11.985	16,604,906
2026-04-28	12.420	12.450	12.050	12.160	12.095	20,402,292
2026-04-27	12.130	12.750	12.130	12.460	12.393	31,817,647
2026-04-24	12.400	12.450	12.080	12.190	12.125	22,560,333
2026-04-23	12.300	12.780	12.200	12.520	12.453	33,028,019
2026-04-22	12.050	12.350	11.960	12.300	12.234	16,272,053

← NewerPage 2 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.