Zhongtong Bus Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	12.150	12.180	11.890	12.140	12.075	16,367,445
2026-04-20	12.200	12.250	11.870	12.070	12.005	18,902,500
2026-04-17	12.180	12.340	12.000	12.060	11.995	21,714,361
2026-04-16	11.960	12.350	11.960	12.310	12.244	29,151,640
2026-04-15	12.000	12.090	11.780	11.900	11.836	24,371,712
2026-04-14	12.000	12.360	11.720	11.970	11.906	45,001,859
2026-04-13	11.350	12.290	11.300	11.880	11.816	52,316,889
2026-04-10	11.320	11.470	11.300	11.400	11.339	17,350,989
2026-04-09	11.300	11.470	11.210	11.320	11.259	17,786,493
2026-04-08	11.260	11.330	11.130	11.260	11.200	20,421,001
2026-04-07	10.840	11.190	10.840	11.180	11.120	11,771,200
2026-04-03	11.300	11.300	10.880	10.930	10.871	17,168,703
2026-04-02	11.290	11.320	11.140	11.260	11.200	15,448,592
2026-04-01	11.560	11.650	11.210	11.280	11.220	32,048,836
2026-03-31	11.100	12.100	11.100	11.520	11.458	43,702,762
2026-03-30	11.000	11.150	10.900	11.080	11.021	9,911,880
2026-03-27	10.910	11.180	10.880	11.120	11.060	9,835,966
2026-03-26	10.960	11.510	10.950	11.070	11.011	18,799,167
2026-03-25	10.880	10.990	10.760	10.960	10.901	11,948,227
2026-03-24	10.640	10.800	10.430	10.790	10.732	16,515,380
2026-03-23	10.720	10.760	10.270	10.360	10.304	24,424,971
2026-03-20	11.180	11.200	10.900	10.930	10.871	17,142,255
2026-03-19	11.460	11.460	11.100	11.130	11.070	16,406,634
2026-03-18	11.520	11.800	11.380	11.550	11.488	18,752,485
2026-03-17	11.350	11.890	11.350	11.570	11.508	30,977,476
2026-03-16	11.290	11.290	11.120	11.270	11.210	7,980,420
2026-03-13	11.390	11.400	11.190	11.210	11.150	8,343,500
2026-03-12	11.500	11.550	11.300	11.360	11.299	10,295,056
2026-03-11	11.400	11.640	11.370	11.550	11.488	16,883,150
2026-03-10	11.210	11.380	11.120	11.360	11.299	14,448,664
2026-03-09	11.080	11.180	10.910	10.990	10.931	13,225,506
2026-03-06	11.040	11.280	11.000	11.220	11.160	9,474,361
2026-03-05	11.020	11.170	10.990	11.110	11.050	12,926,300
2026-03-04	10.950	11.030	10.760	10.860	10.802	20,499,000
2026-03-03	11.670	11.710	11.020	11.060	11.001	28,323,236
2026-03-02	11.890	11.990	11.570	11.600	11.538	21,808,482
2026-02-27	12.130	12.210	12.070	12.120	12.055	8,249,631
2026-02-26	12.220	12.230	12.080	12.160	12.095	9,390,731
2026-02-25	12.220	12.310	12.160	12.230	12.164	14,221,781
2026-02-24	11.920	12.290	11.890	12.220	12.154	17,588,360
2026-02-13	11.950	12.020	11.790	11.820	11.757	10,708,443
2026-02-12	12.030	12.060	11.900	11.950	11.886	9,907,128
2026-02-11	11.980	12.140	11.920	12.050	11.985	13,336,264
2026-02-10	12.020	12.040	11.830	11.950	11.886	10,662,547
2026-02-09	12.290	12.290	11.990	12.020	11.956	18,861,857
2026-02-06	11.600	12.250	11.580	12.030	11.966	35,282,960
2026-02-05	11.480	11.830	11.470	11.650	11.588	14,420,042
2026-02-04	11.280	11.540	11.210	11.530	11.468	12,864,162
2026-02-03	11.340	11.340	11.180	11.310	11.249	11,010,500
2026-02-02	11.520	11.630	11.260	11.270	11.210	12,585,464
2026-01-30	11.540	11.650	11.400	11.560	11.498	12,706,700
2026-01-29	11.680	11.740	11.480	11.550	11.488	12,917,300
2026-01-28	11.960	11.990	11.650	11.680	11.617	13,643,000
2026-01-27	11.630	11.870	11.450	11.790	11.727	18,586,757
2026-01-26	11.880	11.880	11.560	11.640	11.578	17,772,387
2026-01-23	12.020	12.180	11.810	11.840	11.777	19,495,800
2026-01-22	11.800	12.080	11.690	12.010	11.946	26,396,101
2026-01-21	11.690	11.850	11.620	11.780	11.717	15,048,459
2026-01-20	11.670	11.850	11.600	11.730	11.667	22,288,300
2026-01-19	11.370	11.670	11.370	11.670	11.607	25,731,900

← NewerPage 3 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.