Zhongtai Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	6.520	6.560	6.480	6.510	6.510	14,190,600
2024-01-18	6.540	6.590	6.360	6.560	6.560	27,296,897
2024-01-17	6.670	6.680	6.550	6.560	6.560	15,532,296
2024-01-16	6.620	6.680	6.560	6.680	6.680	16,625,198
2024-01-15	6.590	6.670	6.570	6.590	6.590	10,961,254
2024-01-12	6.630	6.670	6.600	6.610	6.610	13,115,996
2024-01-11	6.600	6.680	6.590	6.650	6.650	11,981,800
2024-01-10	6.580	6.650	6.520	6.610	6.610	14,402,004
2024-01-09	6.570	6.650	6.550	6.590	6.590	12,784,209
2024-01-08	6.670	6.690	6.570	6.580	6.580	18,252,069
2024-01-05	6.720	6.780	6.670	6.700	6.700	16,269,842
2024-01-04	6.790	6.790	6.690	6.720	6.720	13,328,800
2024-01-03	6.760	6.810	6.750	6.790	6.790	11,775,700
2024-01-02	6.860	6.860	6.780	6.780	6.780	13,681,609
2023-12-29	6.870	6.890	6.820	6.860	6.860	17,229,200
2023-12-28	6.780	6.900	6.750	6.870	6.870	21,060,993
2023-12-27	6.680	6.790	6.660	6.770	6.770	18,141,969
2023-12-26	6.760	6.790	6.680	6.680	6.680	12,844,050
2023-12-25	6.790	6.790	6.750	6.780	6.780	11,682,533
2023-12-22	6.770	6.910	6.720	6.820	6.820	27,356,302
2023-12-21	6.800	6.810	6.700	6.750	6.750	28,629,900
2023-12-20	6.940	6.960	6.780	6.790	6.790	27,150,454
2023-12-19	6.980	6.990	6.880	6.940	6.940	21,208,400
2023-12-18	6.990	7.050	6.930	6.970	6.970	17,953,186
2023-12-15	7.050	7.120	6.990	6.990	6.990	22,774,453
2023-12-14	7.080	7.100	7.010	7.040	7.040	16,860,888
2023-12-13	7.180	7.190	7.050	7.050	7.050	24,122,425
2023-12-12	7.230	7.260	7.140	7.180	7.180	19,088,000
2023-12-11	7.130	7.250	7.030	7.230	7.230	23,116,945
2023-12-08	7.230	7.240	7.120	7.130	7.130	15,460,867
2023-12-07	7.140	7.270	7.140	7.250	7.250	18,741,579
2023-12-06	7.150	7.200	7.140	7.150	7.150	14,362,510
2023-12-05	7.310	7.310	7.150	7.160	7.160	21,758,131
2023-12-04	7.280	7.340	7.230	7.280	7.280	21,786,502
2023-12-01	7.190	7.260	7.170	7.260	7.260	21,135,027
2023-11-30	7.120	7.240	7.110	7.190	7.190	20,817,728
2023-11-29	7.170	7.210	7.140	7.150	7.150	14,294,065
2023-11-28	7.180	7.230	7.160	7.170	7.170	14,227,254
2023-11-27	7.210	7.230	7.140	7.180	7.180	21,364,186
2023-11-24	7.300	7.320	7.220	7.230	7.230	16,952,500
2023-11-23	7.270	7.320	7.250	7.310	7.310	15,678,215
2023-11-22	7.330	7.380	7.260	7.270	7.270	17,288,019
2023-11-21	7.350	7.450	7.330	7.340	7.340	23,464,483
2023-11-20	7.320	7.350	7.250	7.340	7.340	19,879,438
2023-11-17	7.300	7.340	7.280	7.320	7.320	14,159,802
2023-11-16	7.380	7.410	7.300	7.300	7.300	17,846,148
2023-11-15	7.490	7.490	7.380	7.400	7.400	25,450,315
2023-11-14	7.320	7.490	7.310	7.390	7.390	36,996,138
2023-11-13	7.360	7.380	7.270	7.320	7.320	23,033,611
2023-11-10	7.350	7.420	7.350	7.360	7.360	26,578,393
2023-11-09	7.450	7.480	7.350	7.380	7.380	32,200,925
2023-11-08	7.450	7.540	7.390	7.470	7.470	61,191,353
2023-11-07	7.390	7.480	7.360	7.450	7.450	49,049,612
2023-11-06	7.380	7.460	7.300	7.430	7.430	66,009,175
2023-11-03	7.220	7.270	7.130	7.250	7.250	32,737,910
2023-11-02	7.200	7.350	7.190	7.230	7.230	37,952,810
2023-11-01	7.220	7.240	7.160	7.210	7.210	28,366,042
2023-10-31	7.140	7.260	7.130	7.160	7.160	32,161,331
2023-10-30	7.080	7.140	7.060	7.120	7.120	25,312,600
2023-10-27	7.060	7.140	7.020	7.110	7.110	18,904,805

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.