Zhongtong Bus Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	11.420	11.900	11.380	11.830	11.666	38,870,045
2025-01-20	11.250	11.520	11.160	11.380	11.192	18,135,405
2025-01-17	10.940	11.210	10.910	11.140	10.956	19,054,605
2025-01-16	10.970	11.020	10.850	11.010	10.828	12,864,600
2025-01-15	11.030	11.070	10.850	10.910	10.730	10,361,186
2025-01-14	10.610	11.050	10.550	11.020	10.838	19,549,087
2025-01-13	10.350	10.800	10.210	10.560	10.386	16,029,194
2025-01-10	10.730	10.800	10.440	10.450	10.277	11,212,900
2025-01-09	10.670	10.880	10.610	10.730	10.553	12,653,894
2025-01-08	10.650	10.770	10.370	10.670	10.494	15,420,793
2025-01-07	10.500	10.730	10.360	10.730	10.553	15,864,388
2025-01-06	10.260	10.550	10.010	10.450	10.277	19,346,600
2025-01-03	10.700	10.770	10.220	10.230	10.061	17,797,101
2025-01-02	10.950	11.110	10.550	10.650	10.474	18,616,105
2024-12-31	11.300	11.410	10.970	11.000	10.818	14,311,805
2024-12-30	11.360	11.420	11.220	11.340	11.153	10,826,994
2024-12-27	11.340	11.490	11.270	11.420	11.231	14,506,701
2024-12-26	11.180	11.400	11.090	11.360	11.172	15,692,514
2024-12-25	11.380	11.410	11.010	11.120	10.936	14,922,900
2024-12-24	11.280	11.470	11.120	11.380	11.192	18,016,288
2024-12-23	11.780	11.830	11.230	11.250	11.064	22,980,200
2024-12-20	11.790	11.860	11.730	11.770	11.576	15,473,794
2024-12-19	11.700	11.860	11.500	11.830	11.635	22,599,195
2024-12-18	11.750	12.010	11.680	11.820	11.625	21,456,394
2024-12-17	11.940	12.300	11.770	11.800	11.605	33,379,393
2024-12-16	12.260	12.410	11.960	12.020	11.822	29,869,002
2024-12-13	12.430	12.650	12.310	12.360	12.156	26,275,348
2024-12-12	12.490	12.570	12.310	12.560	12.353	31,028,752
2024-12-11	12.400	12.680	12.340	12.520	12.313	28,381,401
2024-12-10	13.010	13.090	12.470	12.480	12.274	51,539,789
2024-12-09	12.500	13.060	12.400	12.710	12.500	56,469,771
2024-12-06	12.450	12.610	12.270	12.530	12.323	40,098,273
2024-12-05	12.290	12.580	12.260	12.450	12.244	46,206,700
2024-12-04	12.650	12.870	12.200	12.310	12.107	58,752,402
2024-12-03	13.370	13.540	12.510	12.910	12.697	90,738,121
2024-12-02	14.040	14.040	12.890	13.180	12.962	135,504,241
2024-11-29	12.830	12.830	12.820	12.830	12.618	32,311,233
2024-11-28	11.710	11.880	11.470	11.660	11.467	42,987,331
2024-11-27	11.670	11.980	11.450	11.860	11.664	47,560,390
2024-11-26	12.220	12.380	11.760	11.790	11.595	59,499,300
2024-11-25	12.460	12.730	12.000	12.370	12.166	83,688,796
2024-11-22	12.870	13.090	12.030	12.100	11.900	130,939,547
2024-11-21	11.580	12.800	11.530	12.800	12.589	70,185,755
2024-11-20	11.360	11.760	11.250	11.640	11.448	55,510,582
2024-11-19	11.150	11.450	11.000	11.360	11.172	40,181,670
2024-11-18	11.490	11.790	10.910	11.150	10.966	53,141,602
2024-11-15	10.820	11.910	10.780	11.520	11.330	80,574,355
2024-11-14	11.250	11.290	10.840	10.880	10.700	26,928,144
2024-11-13	11.320	11.450	11.070	11.310	11.123	32,177,600
2024-11-12	11.600	11.850	11.370	11.490	11.300	45,577,404
2024-11-11	11.390	11.630	11.310	11.590	11.399	46,191,825
2024-11-08	11.690	11.790	11.420	11.450	11.261	46,574,910
2024-11-07	11.250	11.680	11.250	11.630	11.438	59,039,983
2024-11-06	11.240	12.070	11.180	11.540	11.349	93,255,174
2024-11-05	11.140	11.340	11.060	11.270	11.084	57,456,660
2024-11-04	10.860	11.440	10.860	11.250	11.064	55,266,749
2024-11-01	11.180	11.260	10.660	10.740	10.563	54,930,553
2024-10-31	11.210	11.600	11.060	11.290	11.104	85,408,805
2024-10-30	10.470	11.590	10.420	11.200	11.015	88,615,904
2024-10-29	10.910	10.980	10.560	10.570	10.395	40,631,793

← NewerPage 8 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.