Zhongtai Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.290 | 6.310 | 6.220 | 6.280 | 6.280 | 16,148,359 |
| 2024-04-23 | 6.280 | 6.330 | 6.250 | 6.260 | 6.260 | 12,989,565 |
| 2024-04-22 | 6.310 | 6.390 | 6.280 | 6.290 | 6.290 | 17,137,200 |
| 2024-04-19 | 6.370 | 6.400 | 6.320 | 6.360 | 6.360 | 21,458,501 |
| 2024-04-18 | 6.290 | 6.420 | 6.250 | 6.340 | 6.340 | 32,494,841 |
| 2024-04-17 | 6.150 | 6.290 | 6.120 | 6.290 | 6.290 | 21,667,726 |
| 2024-04-16 | 6.270 | 6.350 | 6.110 | 6.140 | 6.140 | 29,084,093 |
| 2024-04-15 | 6.180 | 6.380 | 6.150 | 6.300 | 6.300 | 30,324,717 |
| 2024-04-12 | 6.240 | 6.290 | 6.180 | 6.180 | 6.180 | 18,848,574 |
| 2024-04-11 | 6.260 | 6.340 | 6.240 | 6.250 | 6.250 | 18,114,928 |
| 2024-04-10 | 6.380 | 6.390 | 6.240 | 6.280 | 6.280 | 24,609,366 |
| 2024-04-09 | 6.410 | 6.450 | 6.370 | 6.400 | 6.400 | 22,295,381 |
| 2024-04-08 | 6.550 | 6.610 | 6.400 | 6.400 | 6.400 | 31,819,653 |
| 2024-04-03 | 6.600 | 6.660 | 6.570 | 6.580 | 6.580 | 16,620,000 |
| 2024-04-02 | 6.700 | 6.720 | 6.600 | 6.630 | 6.630 | 25,211,374 |
| 2024-04-01 | 6.700 | 6.770 | 6.670 | 6.720 | 6.720 | 24,887,589 |
| 2024-03-29 | 6.650 | 6.660 | 6.530 | 6.660 | 6.660 | 13,983,400 |
| 2024-03-28 | 6.660 | 6.740 | 6.620 | 6.660 | 6.660 | 20,661,459 |
| 2024-03-27 | 6.810 | 6.820 | 6.640 | 6.650 | 6.650 | 24,059,468 |
| 2024-03-26 | 6.560 | 6.890 | 6.560 | 6.840 | 6.840 | 44,389,800 |
| 2024-03-25 | 6.730 | 6.780 | 6.560 | 6.590 | 6.590 | 29,600,087 |
| 2024-03-22 | 6.900 | 6.910 | 6.750 | 6.780 | 6.780 | 21,216,200 |
| 2024-03-21 | 6.940 | 6.990 | 6.890 | 6.910 | 6.910 | 24,421,334 |
| 2024-03-20 | 6.920 | 6.980 | 6.880 | 6.930 | 6.930 | 26,060,789 |
| 2024-03-19 | 6.990 | 7.120 | 6.960 | 6.980 | 6.980 | 32,088,773 |
| 2024-03-18 | 6.890 | 7.020 | 6.880 | 6.990 | 6.990 | 32,251,095 |
| 2024-03-15 | 6.810 | 6.880 | 6.780 | 6.870 | 6.870 | 19,083,000 |
| 2024-03-14 | 6.850 | 6.880 | 6.770 | 6.780 | 6.780 | 14,727,049 |
| 2024-03-13 | 6.900 | 6.920 | 6.830 | 6.850 | 6.850 | 14,790,920 |
| 2024-03-12 | 6.900 | 6.940 | 6.860 | 6.910 | 6.910 | 18,149,866 |
| 2024-03-11 | 6.760 | 6.880 | 6.760 | 6.880 | 6.880 | 19,600,430 |
| 2024-03-08 | 6.740 | 6.790 | 6.740 | 6.770 | 6.770 | 11,348,600 |
| 2024-03-07 | 6.820 | 6.870 | 6.750 | 6.760 | 6.760 | 20,668,204 |
| 2024-03-06 | 6.830 | 6.900 | 6.740 | 6.830 | 6.830 | 19,966,688 |
| 2024-03-05 | 6.870 | 6.880 | 6.780 | 6.800 | 6.800 | 23,455,695 |
| 2024-03-04 | 6.960 | 6.960 | 6.850 | 6.860 | 6.860 | 20,291,400 |
| 2024-03-01 | 6.940 | 6.990 | 6.870 | 6.950 | 6.950 | 25,178,600 |
| 2024-02-29 | 6.740 | 6.950 | 6.720 | 6.950 | 6.950 | 30,756,712 |
| 2024-02-28 | 6.890 | 7.040 | 6.790 | 6.790 | 6.790 | 43,791,962 |
| 2024-02-27 | 6.770 | 6.880 | 6.760 | 6.870 | 6.870 | 24,616,293 |
| 2024-02-26 | 6.840 | 6.850 | 6.780 | 6.780 | 6.780 | 22,496,196 |
| 2024-02-23 | 6.800 | 6.880 | 6.760 | 6.850 | 6.850 | 26,065,000 |
| 2024-02-22 | 6.730 | 6.830 | 6.710 | 6.790 | 6.790 | 22,416,780 |
| 2024-02-21 | 6.700 | 6.900 | 6.660 | 6.750 | 6.750 | 38,412,796 |
| 2024-02-20 | 6.630 | 6.770 | 6.580 | 6.740 | 6.740 | 27,060,689 |
| 2024-02-19 | 6.680 | 6.690 | 6.520 | 6.650 | 6.650 | 28,345,449 |
| 2024-02-08 | 6.690 | 6.800 | 6.560 | 6.720 | 6.720 | 48,816,035 |
| 2024-02-07 | 6.480 | 6.670 | 6.440 | 6.670 | 6.670 | 49,264,587 |
| 2024-02-06 | 6.130 | 6.520 | 6.070 | 6.490 | 6.490 | 39,623,474 |
| 2024-02-05 | 6.400 | 6.400 | 6.050 | 6.170 | 6.170 | 37,939,517 |
| 2024-02-02 | 6.640 | 6.670 | 6.240 | 6.410 | 6.410 | 33,694,393 |
| 2024-02-01 | 6.500 | 6.780 | 6.480 | 6.640 | 6.640 | 32,603,500 |
| 2024-01-31 | 6.640 | 6.730 | 6.510 | 6.530 | 6.530 | 25,003,000 |
| 2024-01-30 | 6.680 | 6.830 | 6.670 | 6.680 | 6.680 | 17,262,940 |
| 2024-01-29 | 6.830 | 6.880 | 6.750 | 6.750 | 6.750 | 21,701,200 |
| 2024-01-26 | 6.750 | 6.890 | 6.730 | 6.840 | 6.840 | 31,235,065 |
| 2024-01-25 | 6.670 | 6.840 | 6.640 | 6.810 | 6.810 | 37,145,364 |
| 2024-01-24 | 6.530 | 6.750 | 6.400 | 6.690 | 6.690 | 40,242,400 |
| 2024-01-23 | 6.320 | 6.520 | 6.280 | 6.480 | 6.480 | 26,102,063 |
| 2024-01-22 | 6.490 | 6.530 | 6.250 | 6.300 | 6.300 | 25,406,200 |
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.