Zhongtai Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	7.040	7.090	7.020	7.090	7.090	15,655,162
2023-10-25	7.180	7.210	7.060	7.080	7.080	31,003,870
2023-10-24	6.990	7.170	6.940	7.120	7.120	32,842,734
2023-10-23	7.020	7.050	6.880	6.960	6.960	24,831,228
2023-10-20	6.990	7.090	6.970	7.020	7.020	19,126,840
2023-10-19	7.010	7.110	6.990	7.010	7.010	25,604,715
2023-10-18	7.020	7.080	7.010	7.030	7.030	19,915,980
2023-10-17	6.980	7.100	6.960	7.040	7.040	19,884,232
2023-10-16	6.970	7.020	6.920	6.980	6.980	16,278,932
2023-10-13	7.010	7.010	6.960	6.970	6.970	11,767,274
2023-10-12	7.030	7.070	7.000	7.040	7.040	15,474,200
2023-10-11	7.020	7.050	6.960	6.960	6.960	15,517,651
2023-10-10	7.050	7.090	7.000	7.010	7.010	12,639,600
2023-10-09	7.080	7.090	6.980	7.030	7.030	18,505,600
2023-09-28	7.120	7.140	7.080	7.100	7.100	15,265,600
2023-09-27	7.110	7.160	7.090	7.110	7.110	17,506,415
2023-09-26	7.130	7.150	7.090	7.100	7.100	12,281,500
2023-09-25	7.240	7.250	7.110	7.130	7.130	18,094,173
2023-09-22	7.060	7.250	7.050	7.240	7.240	24,650,262
2023-09-21	7.120	7.170	7.080	7.080	7.080	14,215,000
2023-09-20	7.140	7.160	7.110	7.130	7.130	9,220,948
2023-09-19	7.160	7.190	7.130	7.140	7.140	13,767,667
2023-09-18	7.150	7.180	7.100	7.160	7.160	13,515,885
2023-09-15	7.210	7.230	7.140	7.150	7.150	18,522,424
2023-09-14	7.160	7.220	7.140	7.190	7.190	15,167,948
2023-09-13	7.250	7.250	7.130	7.160	7.160	18,665,553
2023-09-12	7.280	7.310	7.220	7.240	7.240	20,427,850
2023-09-11	7.270	7.340	7.220	7.310	7.310	31,511,302
2023-09-08	7.180	7.290	7.160	7.260	7.260	22,150,363
2023-09-07	7.220	7.270	7.160	7.170	7.170	28,068,578
2023-09-06	7.230	7.250	7.190	7.230	7.230	22,392,255
2023-09-05	7.300	7.310	7.210	7.230	7.230	26,830,328
2023-09-04	7.300	7.340	7.240	7.300	7.300	38,087,378
2023-09-01	7.330	7.370	7.250	7.300	7.300	33,075,019
2023-08-31	7.420	7.450	7.270	7.310	7.310	46,291,458
2023-08-30	7.550	7.600	7.390	7.410	7.410	61,041,495
2023-08-29	7.720	7.760	7.420	7.630	7.630	93,321,249
2023-08-28	8.360	8.360	7.730	7.770	7.770	120,486,105
2023-08-25	7.550	7.670	7.550	7.600	7.600	35,777,076
2023-08-24	7.720	7.770	7.550	7.610	7.610	59,755,438
2023-08-23	7.650	8.030	7.620	7.630	7.630	82,472,693
2023-08-22	7.650	7.760	7.550	7.680	7.680	43,945,987
2023-08-21	7.800	7.900	7.570	7.580	7.580	60,235,199
2023-08-18	8.180	8.260	7.850	7.870	7.870	56,138,950
2023-08-17	8.040	8.110	7.920	8.080	8.080	63,236,409
2023-08-16	7.850	8.290	7.760	8.080	8.080	97,793,843
2023-08-15	7.830	7.930	7.800	7.870	7.870	39,064,532
2023-08-14	7.810	7.900	7.750	7.820	7.820	54,767,086
2023-08-11	8.190	8.190	7.880	7.920	7.920	72,866,818
2023-08-10	8.140	8.260	8.110	8.230	8.204	57,863,282
2023-08-09	8.160	8.260	8.090	8.130	8.104	53,173,161
2023-08-08	8.100	8.320	7.900	8.190	8.164	98,147,693
2023-08-07	8.050	8.190	8.000	8.170	8.144	89,844,485
2023-08-04	8.370	8.590	8.160	8.200	8.174	207,458,457
2023-08-03	8.050	8.230	7.860	8.230	8.204	134,070,493
2023-08-02	7.800	8.080	7.770	7.940	7.915	101,922,014
2023-08-01	7.660	8.010	7.530	7.860	7.835	120,122,546
2023-07-31	7.710	7.940	7.660	7.720	7.696	135,404,291
2023-07-28	7.180	7.620	7.140	7.570	7.546	114,765,169
2023-07-27	7.250	7.280	7.140	7.150	7.127	27,053,020

← NewerPage 13 of 21 · 1,215 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.