Zhongtong Bus Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	11.370	11.690	11.250	11.410	11.252	61,785,033
2025-04-22	10.360	11.370	10.360	11.370	11.212	47,853,802
2025-04-21	10.200	10.450	10.110	10.340	10.197	12,427,921
2025-04-18	10.230	10.330	10.160	10.210	10.069	9,648,900
2025-04-17	10.050	10.280	9.980	10.200	10.059	8,943,109
2025-04-16	10.210	10.240	9.930	10.050	9.911	9,763,313
2025-04-15	10.180	10.400	10.120	10.250	10.108	13,473,500
2025-04-14	10.190	10.350	10.100	10.190	10.049	16,420,594
2025-04-11	9.800	10.170	9.760	10.020	9.881	14,734,700
2025-04-10	9.780	9.980	9.750	9.850	9.714	16,691,649
2025-04-09	9.300	9.610	8.890	9.540	9.408	18,640,714
2025-04-08	9.770	10.140	9.110	9.460	9.329	26,732,846
2025-04-07	10.260	10.500	9.970	9.970	9.832	19,343,401
2025-04-03	11.110	11.260	10.900	11.080	10.926	17,452,242
2025-04-02	11.540	11.540	11.310	11.360	11.203	20,971,026
2025-04-01	11.170	11.840	11.170	11.600	11.439	40,929,658
2025-03-31	11.450	11.800	11.220	11.300	11.143	34,043,803
2025-03-28	11.230	11.450	11.090	11.170	11.015	26,674,898
2025-03-27	10.850	11.850	10.820	11.250	11.094	46,570,492
2025-03-26	10.620	10.890	10.620	10.820	10.670	12,369,161
2025-03-25	10.710	10.800	10.610	10.660	10.512	10,269,800
2025-03-24	10.910	10.930	10.530	10.740	10.591	18,988,223
2025-03-21	11.210	11.310	10.960	10.980	10.828	24,262,800
2025-03-20	11.400	11.660	11.300	11.320	11.163	39,381,707
2025-03-19	11.100	11.190	11.050	11.100	10.946	12,968,414
2025-03-18	11.030	11.140	11.000	11.100	10.946	12,642,752
2025-03-17	10.970	11.070	10.950	11.010	10.857	9,832,005
2025-03-14	10.760	10.980	10.700	10.960	10.808	13,994,712
2025-03-13	11.000	11.020	10.670	10.770	10.621	17,013,810
2025-03-12	10.990	11.120	10.970	11.030	10.877	16,428,700
2025-03-11	10.950	11.010	10.850	10.940	10.788	9,229,500
2025-03-10	11.000	11.150	10.950	11.010	10.857	10,831,000
2025-03-07	10.980	11.090	10.880	10.950	10.798	14,078,674
2025-03-06	11.040	11.130	10.980	11.030	10.877	15,309,620
2025-03-05	10.940	11.040	10.880	11.030	10.877	9,197,101
2025-03-04	10.790	10.980	10.750	10.970	10.818	8,895,843
2025-03-03	10.880	11.080	10.790	10.860	10.710	13,755,431
2025-02-28	11.200	11.240	10.820	10.870	10.719	16,947,700
2025-02-27	11.300	11.400	11.070	11.260	11.104	15,650,400
2025-02-26	11.140	11.340	11.130	11.290	11.134	18,880,100
2025-02-25	10.970	11.280	10.910	11.100	10.946	19,961,642
2025-02-24	11.150	11.190	10.950	11.050	10.897	17,928,655
2025-02-21	11.170	11.220	11.010	11.200	11.045	16,183,729
2025-02-20	11.310	11.320	11.100	11.180	11.025	14,374,398
2025-02-19	11.150	11.290	11.130	11.290	11.134	14,800,721
2025-02-18	11.590	11.700	11.180	11.200	11.045	19,688,168
2025-02-17	11.680	11.730	11.470	11.590	11.429	14,198,166
2025-02-14	11.750	11.890	11.600	11.670	11.508	14,811,943
2025-02-13	11.880	12.010	11.720	11.720	11.558	16,078,702
2025-02-12	11.800	11.880	11.700	11.880	11.715	14,656,101
2025-02-11	12.010	12.010	11.800	11.870	11.706	14,266,584
2025-02-10	11.970	12.110	11.880	11.960	11.794	20,351,500
2025-02-07	11.820	12.050	11.800	11.960	11.794	32,671,528
2025-02-06	11.520	11.970	11.410	11.890	11.725	27,802,960
2025-02-05	11.440	11.670	11.370	11.560	11.400	15,919,402
2025-01-27	11.600	11.800	11.430	11.440	11.282	16,852,827
2025-01-24	11.400	11.560	11.300	11.490	11.331	15,207,708
2025-01-23	11.770	11.810	11.390	11.420	11.262	21,274,245
2025-01-22	11.670	11.760	11.550	11.670	11.508	19,844,313
2025-01-21	11.420	11.900	11.380	11.830	11.666	38,870,045

← NewerPage 7 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.