Zhongtong Bus Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	12.400	12.640	12.250	12.480	12.360	37,768,070
2025-10-21	12.290	12.520	12.170	12.450	12.330	35,569,052
2025-10-20	12.440	12.540	12.060	12.350	12.231	41,131,632
2025-10-17	12.500	12.590	12.200	12.240	12.122	39,877,999
2025-10-16	12.980	12.980	12.460	12.530	12.409	86,083,407
2025-10-15	11.700	12.710	11.610	12.710	12.588	82,717,660
2025-10-14	11.510	11.860	11.490	11.550	11.439	35,740,504
2025-10-13	11.110	11.410	11.080	11.360	11.251	18,564,344
2025-10-10	11.050	11.530	11.030	11.430	11.320	29,275,618
2025-10-09	11.030	11.090	10.970	11.090	10.983	13,356,193
2025-09-30	11.020	11.040	10.970	10.990	10.884	10,146,554
2025-09-29	10.980	11.050	10.850	11.020	10.914	12,288,268
2025-09-26	11.000	11.180	10.950	11.010	10.904	13,919,194
2025-09-25	11.170	11.200	11.000	11.000	10.894	12,853,651
2025-09-24	11.100	11.270	11.030	11.220	11.112	10,953,548
2025-09-23	11.230	11.240	10.950	11.110	11.003	17,526,868
2025-09-22	11.370	11.470	11.080	11.250	11.142	15,806,400
2025-09-19	11.380	11.450	11.240	11.340	11.231	18,842,957
2025-09-18	11.630	11.770	11.300	11.490	11.379	28,557,714
2025-09-17	11.680	11.690	11.570	11.600	11.488	16,356,451
2025-09-16	11.890	11.930	11.510	11.720	11.607	26,683,157
2025-09-15	11.630	11.950	11.620	11.830	11.716	39,043,984
2025-09-12	11.720	11.800	11.470	11.510	11.399	21,922,114
2025-09-11	11.650	11.680	11.480	11.670	11.558	15,808,100
2025-09-10	11.690	11.750	11.610	11.620	11.508	15,928,400
2025-09-09	11.590	11.730	11.500	11.680	11.568	26,151,802
2025-09-08	11.440	11.640	11.370	11.620	11.508	20,947,064
2025-09-05	11.270	11.440	11.250	11.440	11.330	15,860,000
2025-09-04	11.420	11.480	11.110	11.270	11.162	19,897,934
2025-09-03	11.660	11.710	11.280	11.400	11.290	22,908,158
2025-09-02	11.540	11.730	11.350	11.650	11.538	30,344,261
2025-09-01	11.600	11.640	11.410	11.540	11.429	18,919,506
2025-08-29	11.420	11.600	11.310	11.520	11.409	25,025,898
2025-08-28	11.460	11.550	11.100	11.420	11.310	29,723,252
2025-08-27	11.650	11.930	11.450	11.500	11.389	44,298,984
2025-08-26	11.380	11.660	11.320	11.570	11.459	25,652,102
2025-08-25	11.440	11.460	11.310	11.390	11.280	21,864,910
2025-08-22	11.320	11.450	11.230	11.370	11.261	19,827,724
2025-08-21	11.320	11.500	11.270	11.310	11.201	25,112,196
2025-08-20	11.080	11.400	11.050	11.320	11.211	31,389,632
2025-08-19	11.140	11.140	11.010	11.110	11.003	13,291,602
2025-08-18	11.030	11.190	11.020	11.130	11.023	21,043,316
2025-08-15	10.900	11.080	10.900	11.030	10.924	12,413,479
2025-08-14	11.160	11.160	10.930	10.930	10.825	16,803,390
2025-08-13	11.160	11.180	11.050	11.150	11.043	13,335,368
2025-08-12	11.100	11.160	11.070	11.140	11.033	11,818,002
2025-08-11	11.050	11.110	11.030	11.110	11.003	10,155,336
2025-08-08	11.020	11.100	10.980	11.060	10.954	8,520,600
2025-08-07	11.020	11.070	10.970	11.050	10.944	10,281,008
2025-08-06	11.060	11.080	10.970	11.040	10.934	8,217,302
2025-08-05	10.980	11.070	10.970	11.060	10.954	9,902,887
2025-08-04	10.930	10.980	10.880	10.980	10.874	7,513,600
2025-08-01	10.930	11.000	10.900	10.970	10.864	7,502,708
2025-07-31	11.040	11.090	10.910	10.930	10.825	11,842,843
2025-07-30	11.110	11.160	11.020	11.070	10.963	11,295,787
2025-07-29	11.150	11.170	10.970	11.140	11.033	15,166,881
2025-07-28	11.220	11.250	11.120	11.150	11.043	13,431,100
2025-07-25	11.220	11.330	11.180	11.220	11.112	17,259,700
2025-07-24	11.180	11.230	11.150	11.220	11.112	15,005,014
2025-07-23	11.300	11.320	11.160	11.170	11.062	18,326,570

← NewerPage 5 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.