Zhongtai Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.740 | 5.780 | 5.620 | 5.630 | 5.630 | 20,822,600 |
| 2024-07-22 | 5.710 | 5.780 | 5.660 | 5.750 | 5.750 | 20,849,914 |
| 2024-07-19 | 5.590 | 5.690 | 5.580 | 5.680 | 5.680 | 20,168,253 |
| 2024-07-18 | 5.550 | 5.600 | 5.470 | 5.590 | 5.590 | 17,545,641 |
| 2024-07-17 | 5.500 | 5.580 | 5.500 | 5.550 | 5.550 | 15,583,641 |
| 2024-07-16 | 5.490 | 5.530 | 5.470 | 5.510 | 5.510 | 11,802,911 |
| 2024-07-15 | 5.510 | 5.520 | 5.460 | 5.480 | 5.480 | 10,393,298 |
| 2024-07-12 | 5.500 | 5.540 | 5.470 | 5.500 | 5.500 | 10,493,560 |
| 2024-07-11 | 5.470 | 5.530 | 5.450 | 5.510 | 5.510 | 16,455,238 |
| 2024-07-10 | 5.400 | 5.520 | 5.380 | 5.430 | 5.430 | 14,695,050 |
| 2024-07-09 | 5.350 | 5.470 | 5.300 | 5.450 | 5.450 | 15,994,515 |
| 2024-07-08 | 5.490 | 5.500 | 5.310 | 5.350 | 5.350 | 15,619,400 |
| 2024-07-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-07-04 | 5.640 | 5.660 | 5.500 | 5.500 | 5.500 | 16,261,800 |
| 2024-07-03 | 5.630 | 5.670 | 5.620 | 5.650 | 5.650 | 8,556,132 |
| 2024-07-02 | 5.670 | 5.730 | 5.610 | 5.630 | 5.630 | 15,339,472 |
| 2024-07-01 | 5.670 | 5.690 | 5.600 | 5.670 | 5.670 | 11,761,600 |
| 2024-06-28 | 5.760 | 5.830 | 5.670 | 5.670 | 5.670 | 19,072,712 |
| 2024-06-27 | 5.820 | 5.830 | 5.750 | 5.770 | 5.770 | 11,623,706 |
| 2024-06-26 | 5.730 | 5.820 | 5.720 | 5.800 | 5.800 | 11,827,990 |
| 2024-06-25 | 5.790 | 5.810 | 5.700 | 5.740 | 5.740 | 14,507,907 |
| 2024-06-24 | 5.850 | 5.870 | 5.770 | 5.790 | 5.790 | 14,047,128 |
| 2024-06-21 | 5.870 | 5.910 | 5.860 | 5.870 | 5.870 | 10,246,793 |
| 2024-06-20 | 5.950 | 5.970 | 5.850 | 5.860 | 5.860 | 13,486,300 |
| 2024-06-19 | 6.010 | 6.040 | 5.980 | 5.980 | 5.980 | 9,867,108 |
| 2024-06-18 | 5.980 | 6.050 | 5.970 | 6.020 | 6.020 | 15,123,338 |
| 2024-06-17 | 5.960 | 6.020 | 5.930 | 5.980 | 5.980 | 15,274,600 |
| 2024-06-14 | 5.910 | 6.040 | 5.860 | 6.010 | 6.010 | 27,438,400 |
| 2024-06-13 | 5.980 | 5.990 | 5.910 | 5.930 | 5.930 | 15,821,809 |
| 2024-06-12 | 5.980 | 6.020 | 5.970 | 5.980 | 5.980 | 13,526,900 |
| 2024-06-11 | 5.970 | 6.040 | 5.960 | 5.990 | 5.990 | 16,398,311 |
| 2024-06-07 | 6.120 | 6.150 | 5.860 | 6.000 | 6.000 | 34,439,698 |
| 2024-06-06 | 6.200 | 6.210 | 6.100 | 6.100 | 6.100 | 18,983,300 |
| 2024-06-05 | 6.200 | 6.240 | 6.170 | 6.190 | 6.190 | 11,740,995 |
| 2024-06-04 | 6.170 | 6.220 | 6.170 | 6.220 | 6.220 | 13,283,713 |
| 2024-06-03 | 6.230 | 6.250 | 6.160 | 6.200 | 6.200 | 17,784,572 |
| 2024-05-31 | 6.290 | 6.310 | 6.260 | 6.260 | 6.260 | 14,222,451 |
| 2024-05-30 | 6.250 | 6.290 | 6.220 | 6.280 | 6.280 | 14,840,864 |
| 2024-05-29 | 6.250 | 6.300 | 6.220 | 6.260 | 6.260 | 11,784,630 |
| 2024-05-28 | 6.290 | 6.330 | 6.250 | 6.250 | 6.250 | 12,499,775 |
| 2024-05-27 | 6.260 | 6.330 | 6.260 | 6.320 | 6.320 | 16,507,237 |
| 2024-05-24 | 6.260 | 6.300 | 6.240 | 6.270 | 6.270 | 14,928,617 |
| 2024-05-23 | 6.380 | 6.390 | 6.270 | 6.280 | 6.280 | 23,417,047 |
| 2024-05-22 | 6.370 | 6.410 | 6.350 | 6.390 | 6.390 | 16,555,499 |
| 2024-05-21 | 6.460 | 6.460 | 6.360 | 6.380 | 6.380 | 18,821,661 |
| 2024-05-20 | 6.480 | 6.520 | 6.440 | 6.450 | 6.450 | 26,456,461 |
| 2024-05-17 | 6.390 | 6.500 | 6.360 | 6.480 | 6.480 | 26,681,174 |
| 2024-05-16 | 6.420 | 6.470 | 6.390 | 6.400 | 6.400 | 27,183,074 |
| 2024-05-15 | 6.610 | 6.640 | 6.420 | 6.420 | 6.420 | 40,365,077 |
| 2024-05-14 | 6.560 | 6.580 | 6.500 | 6.580 | 6.580 | 33,651,796 |
| 2024-05-13 | 6.560 | 6.590 | 6.480 | 6.570 | 6.570 | 35,172,979 |
| 2024-05-10 | 6.580 | 6.590 | 6.510 | 6.580 | 6.580 | 32,301,477 |
| 2024-05-09 | 6.530 | 6.590 | 6.530 | 6.570 | 6.570 | 31,737,274 |
| 2024-05-08 | 6.580 | 6.600 | 6.510 | 6.530 | 6.530 | 29,717,160 |
| 2024-05-07 | 6.590 | 6.650 | 6.550 | 6.610 | 6.610 | 42,659,105 |
| 2024-05-06 | 6.710 | 6.750 | 6.600 | 6.630 | 6.630 | 65,004,962 |
| 2024-04-30 | 6.800 | 6.840 | 6.620 | 6.660 | 6.660 | 93,936,577 |
| 2024-04-29 | 7.220 | 7.220 | 6.980 | 6.990 | 6.990 | 170,697,176 |
| 2024-04-26 | 6.380 | 6.590 | 6.330 | 6.560 | 6.560 | 46,074,437 |
| 2024-04-25 | 6.270 | 6.330 | 6.240 | 6.270 | 6.270 | 12,686,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-11 | 0.0260 CNY |
| 2022-08-04 | 0.0630 CNY |
| 2021-07-16 | 0.1090 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.