Zhongtong Bus Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	10.390	10.840	10.300	10.830	10.651	50,438,025
2024-10-25	10.350	10.450	10.340	10.400	10.228	27,770,720
2024-10-24	10.480	10.520	10.220	10.300	10.130	29,150,002
2024-10-23	10.600	10.850	10.390	10.520	10.346	55,113,311
2024-10-22	10.260	10.680	10.200	10.620	10.445	64,530,307
2024-10-21	10.170	10.300	10.030	10.150	9.982	36,388,893
2024-10-18	9.930	10.300	9.790	10.230	10.061	46,156,080
2024-10-17	9.900	10.060	9.830	9.920	9.756	22,471,120
2024-10-16	9.790	9.980	9.730	9.880	9.717	19,648,686
2024-10-15	10.180	10.200	9.890	9.890	9.727	25,602,537
2024-10-14	9.880	10.180	9.810	10.180	10.012	28,807,592
2024-10-11	10.460	10.460	9.760	9.880	9.717	34,867,758
2024-10-10	10.280	10.670	10.060	10.400	10.228	40,656,233
2024-10-09	11.000	11.130	10.340	10.340	10.169	57,065,236
2024-10-08	12.080	12.100	10.530	11.490	11.300	101,515,511
2024-09-30	10.540	11.080	10.170	11.010	10.828	81,876,382
2024-09-27	9.780	10.220	9.710	10.130	9.963	57,804,500
2024-09-26	9.300	9.640	9.290	9.630	9.471	37,425,537
2024-09-25	9.330	9.620	9.280	9.350	9.196	42,651,200
2024-09-24	9.070	9.280	8.930	9.280	9.127	31,897,400
2024-09-23	8.920	9.080	8.890	9.040	8.891	14,352,500
2024-09-20	9.030	9.080	8.890	8.970	8.822	15,442,200
2024-09-19	8.920	9.070	8.820	9.040	8.891	21,358,434
2024-09-18	8.770	8.890	8.620	8.860	8.714	18,457,734
2024-09-13	8.930	9.020	8.800	8.810	8.665	16,953,234
2024-09-12	9.000	9.150	8.930	8.950	8.802	16,921,110
2024-09-11	9.010	9.100	8.930	8.990	8.842	17,934,800
2024-09-10	9.080	9.100	8.860	9.050	8.901	23,117,686
2024-09-09	9.400	9.440	9.040	9.110	8.960	38,026,431
2024-09-06	9.450	10.170	9.360	9.520	9.363	56,555,295
2024-09-05	9.050	9.500	9.050	9.450	9.294	40,727,202
2024-09-04	9.100	9.190	9.050	9.080	8.930	14,575,000
2024-09-03	9.200	9.280	9.120	9.180	9.028	16,827,600
2024-09-02	9.280	9.350	9.110	9.140	8.989	20,215,900
2024-08-30	9.080	9.430	9.050	9.290	9.137	30,876,800
2024-08-29	8.800	9.140	8.800	9.090	8.940	22,305,400
2024-08-28	8.980	9.120	8.860	8.900	8.753	22,502,166
2024-08-27	9.280	9.320	9.000	9.040	8.891	27,173,274
2024-08-26	9.450	9.490	9.230	9.390	9.235	27,106,978
2024-08-23	9.450	9.650	9.400	9.490	9.333	26,210,911
2024-08-22	9.700	9.740	9.400	9.470	9.314	28,694,050
2024-08-21	9.980	9.980	9.630	9.710	9.550	30,456,612
2024-08-20	10.450	10.470	9.970	9.980	9.815	38,564,453
2024-08-19	10.370	10.570	10.320	10.430	10.258	28,298,011
2024-08-16	10.800	10.970	10.500	10.500	10.327	43,623,400
2024-08-15	10.800	10.980	10.480	10.980	10.799	51,224,560
2024-08-14	10.640	11.090	10.620	10.920	10.740	50,820,600
2024-08-13	10.670	10.760	10.370	10.740	10.563	40,303,258
2024-08-12	10.900	10.970	10.550	10.680	10.504	32,266,900
2024-08-09	10.850	11.080	10.810	10.840	10.661	34,613,348
2024-08-08	10.850	11.040	10.590	10.760	10.582	47,390,147
2024-08-07	11.040	11.280	10.970	11.000	10.818	45,049,849
2024-08-06	11.300	11.430	10.740	11.140	10.956	60,663,979
2024-08-05	11.960	12.060	11.000	11.040	10.858	93,905,962
2024-08-02	12.070	12.690	11.730	12.200	11.999	105,697,745
2024-08-01	11.990	12.800	11.900	12.430	12.225	130,268,246
2024-07-31	12.010	12.500	11.670	12.080	11.881	132,852,576
2024-07-30	12.670	13.500	11.790	12.530	12.323	185,599,243
2024-07-29	11.540	12.310	11.540	12.310	12.107	99,763,174
2024-07-26	10.500	11.190	10.480	11.190	11.005	106,694,227

← NewerPage 9 of 21 · 1,217 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.