Zhongtong Bus Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	11.340	11.420	11.280	11.320	11.259	10,855,091
2026-01-15	11.210	11.430	11.200	11.320	11.259	17,962,191
2026-01-14	11.430	11.430	11.120	11.250	11.190	23,863,213
2026-01-13	11.470	11.530	11.370	11.400	11.339	19,593,080
2026-01-12	11.440	11.530	11.350	11.450	11.389	17,360,207
2026-01-09	11.490	11.490	11.300	11.390	11.329	20,450,100
2026-01-08	11.520	11.540	11.400	11.460	11.399	14,819,798
2026-01-07	11.610	11.750	11.450	11.590	11.528	18,498,300
2026-01-06	11.560	11.760	11.510	11.660	11.597	19,255,470
2026-01-05	11.400	11.600	11.330	11.510	11.448	20,665,592
2025-12-31	11.040	11.600	11.000	11.420	11.359	29,115,085
2025-12-30	10.950	11.020	10.880	10.960	10.901	10,124,691
2025-12-29	11.200	11.220	10.980	10.990	10.931	14,825,602
2025-12-26	11.330	11.390	11.160	11.250	11.190	14,471,091
2025-12-25	11.510	11.520	11.330	11.330	11.269	13,667,791
2025-12-24	11.480	11.650	11.450	11.500	11.438	9,113,613
2025-12-23	11.600	11.700	11.460	11.550	11.488	12,698,395
2025-12-22	11.540	11.710	11.450	11.640	11.578	17,474,604
2025-12-19	11.450	11.580	11.420	11.540	11.478	11,796,260
2025-12-18	11.440	11.550	11.370	11.420	11.359	8,032,340
2025-12-17	11.300	11.480	11.200	11.480	11.418	13,094,040
2025-12-16	11.600	11.630	11.330	11.400	11.339	13,671,702
2025-12-15	11.260	11.580	11.260	11.460	11.399	15,218,068
2025-12-12	11.320	11.540	11.240	11.250	11.190	13,478,845
2025-12-11	11.230	11.540	11.220	11.350	11.289	22,127,214
2025-12-10	11.020	11.340	10.970	11.220	11.160	13,277,747
2025-12-09	11.130	11.180	11.000	11.040	10.981	10,492,036
2025-12-08	11.040	11.130	11.010	11.100	11.041	10,685,500
2025-12-05	10.750	11.030	10.700	11.020	10.961	14,201,958
2025-12-04	10.920	10.930	10.750	10.810	10.752	9,062,160
2025-12-03	10.900	10.940	10.780	10.900	10.842	9,303,498
2025-12-02	10.970	10.970	10.850	10.880	10.822	7,098,793
2025-12-01	10.870	11.000	10.820	10.970	10.911	11,872,400
2025-11-28	10.750	10.890	10.700	10.880	10.822	9,645,618
2025-11-27	10.710	10.840	10.710	10.750	10.692	8,102,408
2025-11-26	10.790	10.910	10.750	10.770	10.712	8,447,600
2025-11-25	10.880	10.940	10.700	10.800	10.742	13,432,256
2025-11-24	10.700	10.910	10.670	10.860	10.802	11,563,512
2025-11-21	10.930	10.980	10.600	10.670	10.613	19,516,997
2025-11-20	11.230	11.230	11.010	11.040	10.981	11,940,196
2025-11-19	11.270	11.310	11.040	11.100	11.041	14,876,119
2025-11-18	11.540	11.560	11.220	11.260	11.200	19,505,596
2025-11-17	11.660	11.690	11.470	11.530	11.468	15,028,251
2025-11-14	11.600	11.860	11.580	11.710	11.647	21,554,102
2025-11-13	11.430	11.720	11.350	11.710	11.647	26,404,089
2025-11-12	11.500	11.550	11.370	11.440	11.379	13,128,400
2025-11-11	11.630	11.640	11.460	11.520	11.409	15,678,009
2025-11-10	11.750	11.780	11.510	11.660	11.548	16,616,946
2025-11-07	11.770	11.850	11.700	11.720	11.607	16,399,640
2025-11-06	11.690	11.790	11.550	11.760	11.647	20,413,005
2025-11-05	11.630	11.730	11.590	11.670	11.558	16,372,400
2025-11-04	11.810	11.880	11.620	11.740	11.627	18,778,693
2025-11-03	11.800	11.870	11.670	11.810	11.696	16,781,670
2025-10-31	11.680	11.980	11.680	11.750	11.637	21,605,643
2025-10-30	11.750	11.910	11.550	11.720	11.607	26,268,864
2025-10-29	12.010	12.050	11.680	11.750	11.637	34,400,055
2025-10-28	12.360	12.500	11.980	12.010	11.894	50,018,581
2025-10-27	12.690	12.790	12.490	12.590	12.469	30,075,799
2025-10-24	12.510	12.810	12.450	12.600	12.479	35,340,090
2025-10-23	12.340	12.640	12.280	12.590	12.469	31,105,510

← NewerPage 4 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.