Zhongtong Bus Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	11.310	11.330	11.220	11.300	11.191	15,515,256
2025-07-21	11.270	11.350	11.230	11.310	11.201	14,700,500
2025-07-18	11.280	11.350	11.150	11.270	11.162	19,306,098
2025-07-17	11.340	11.350	11.220	11.270	11.162	15,740,600
2025-07-16	11.210	11.280	11.170	11.230	11.122	12,811,500
2025-07-15	11.260	11.360	11.160	11.240	11.132	19,891,691
2025-07-14	11.590	11.590	11.080	11.250	11.142	43,036,539
2025-07-11	11.690	11.850	11.560	11.800	11.686	25,224,445
2025-07-10	11.620	11.770	11.530	11.710	11.548	17,222,005
2025-07-09	11.580	11.700	11.530	11.620	11.459	23,621,705
2025-07-08	11.180	11.600	11.180	11.580	11.420	40,195,396
2025-07-07	11.180	11.200	11.040	11.200	11.045	9,502,271
2025-07-04	11.220	11.470	11.100	11.140	10.986	16,113,868
2025-07-03	10.910	11.430	10.910	11.210	11.055	24,273,889
2025-07-02	10.910	11.030	10.880	10.940	10.788	9,200,902
2025-07-01	10.930	11.000	10.910	10.960	10.808	9,423,394
2025-06-30	10.970	10.980	10.880	10.930	10.779	9,064,801
2025-06-27	10.850	10.980	10.850	10.950	10.798	10,320,277
2025-06-26	10.930	10.990	10.850	10.850	10.700	11,024,402
2025-06-25	10.840	10.890	10.790	10.870	10.719	9,933,764
2025-06-24	10.740	10.860	10.740	10.840	10.690	10,334,600
2025-06-23	10.500	10.630	10.460	10.630	10.483	5,964,300
2025-06-20	10.560	10.640	10.530	10.550	10.404	7,167,190
2025-06-19	10.800	10.800	10.470	10.560	10.414	14,872,902
2025-06-18	10.910	10.930	10.780	10.810	10.660	9,802,700
2025-06-17	10.720	11.250	10.700	10.930	10.779	21,943,033
2025-06-16	10.570	10.750	10.570	10.720	10.571	12,744,000
2025-06-13	10.970	10.970	10.660	10.680	10.532	19,782,858
2025-06-12	11.100	11.130	10.970	11.020	10.867	13,073,430
2025-06-11	11.060	11.180	11.060	11.120	10.966	9,310,602
2025-06-10	11.290	11.300	10.940	11.060	10.907	20,068,242
2025-06-09	11.190	11.380	11.190	11.310	11.153	15,196,158
2025-06-06	11.160	11.240	11.120	11.160	11.005	12,489,849
2025-06-05	11.260	11.280	11.110	11.200	11.045	16,000,992
2025-06-04	11.270	11.330	11.200	11.250	11.094	16,527,341
2025-06-03	11.400	11.420	11.180	11.220	11.065	27,189,572
2025-05-30	11.800	11.850	11.400	11.410	11.252	32,983,528
2025-05-29	11.300	11.980	11.280	11.810	11.646	61,107,318
2025-05-28	11.280	11.650	11.260	11.290	11.134	27,778,597
2025-05-27	11.320	11.860	11.240	11.250	11.094	27,330,671
2025-05-26	11.330	11.560	11.280	11.320	11.163	25,271,395
2025-05-23	11.900	11.940	11.410	11.410	11.252	49,354,409
2025-05-22	11.680	11.780	11.490	11.580	11.420	23,410,785
2025-05-21	11.530	11.750	11.420	11.660	11.498	28,385,500
2025-05-20	11.350	11.580	11.270	11.530	11.370	18,038,876
2025-05-19	11.370	11.480	11.240	11.330	11.173	12,418,800
2025-05-16	11.160	11.440	11.160	11.310	11.153	17,083,458
2025-05-15	11.350	11.590	11.190	11.200	11.045	16,619,296
2025-05-14	11.500	11.530	11.250	11.380	11.222	20,276,094
2025-05-13	11.640	11.800	11.520	11.560	11.400	23,640,694
2025-05-12	11.390	11.680	11.320	11.520	11.360	22,229,800
2025-05-09	11.570	11.570	11.250	11.270	11.114	18,236,500
2025-05-08	11.600	11.750	11.600	11.620	11.459	18,217,792
2025-05-07	11.650	11.920	11.560	11.730	11.567	31,832,383
2025-05-06	11.180	11.580	11.180	11.550	11.390	28,076,359
2025-04-30	11.340	11.400	11.070	11.080	10.926	23,557,304
2025-04-29	11.150	11.450	11.040	11.330	11.173	22,556,574
2025-04-28	11.800	11.810	11.120	11.140	10.986	46,877,000
2025-04-25	11.590	12.000	11.350	11.910	11.745	58,831,168
2025-04-24	11.410	11.500	11.170	11.300	11.143	34,632,803

← NewerPage 6 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.