Zhongtai Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	7.190	7.260	7.150	7.240	7.217	33,729,870
2023-07-25	7.120	7.270	7.110	7.230	7.207	56,630,220
2023-07-24	6.980	7.010	6.950	6.970	6.948	11,339,151
2023-07-21	6.950	7.030	6.930	7.000	6.978	13,826,231
2023-07-20	7.030	7.050	6.940	6.940	6.918	14,477,118
2023-07-19	6.950	7.020	6.950	7.020	6.998	13,633,287
2023-07-18	6.960	7.000	6.930	6.970	6.948	12,908,779
2023-07-17	6.960	6.980	6.900	6.960	6.938	13,958,814
2023-07-14	6.980	7.010	6.960	6.970	6.948	12,588,800
2023-07-13	6.940	7.010	6.930	7.000	6.978	20,194,725
2023-07-12	6.970	7.020	6.880	6.900	6.878	16,824,782
2023-07-11	6.930	6.970	6.910	6.960	6.938	12,661,948
2023-07-10	6.900	6.960	6.890	6.930	6.908	12,625,600
2023-07-07	6.820	6.930	6.800	6.890	6.868	15,617,060
2023-07-06	6.840	6.890	6.810	6.840	6.818	12,082,951
2023-07-05	6.920	6.930	6.850	6.860	6.838	13,106,200
2023-07-04	6.930	6.960	6.880	6.930	6.908	14,936,986
2023-07-03	6.860	6.970	6.840	6.950	6.928	23,233,520
2023-06-30	6.740	6.950	6.740	6.910	6.888	23,033,647
2023-06-29	6.750	6.780	6.710	6.740	6.719	13,676,315
2023-06-28	6.750	6.770	6.670	6.760	6.739	10,907,600
2023-06-27	6.670	6.770	6.670	6.740	6.719	12,644,217
2023-06-26	6.770	6.790	6.650	6.670	6.649	23,088,300
2023-06-21	6.910	6.960	6.820	6.820	6.799	16,980,890
2023-06-20	6.960	7.000	6.930	6.940	6.918	14,490,699
2023-06-19	6.990	7.010	6.950	6.980	6.958	14,815,501
2023-06-16	6.990	7.010	6.950	7.010	6.988	24,030,877
2023-06-15	6.920	7.000	6.880	6.980	6.958	25,737,179
2023-06-14	6.910	6.980	6.880	6.900	6.878	22,591,283
2023-06-13	6.850	6.900	6.800	6.900	6.878	22,516,185
2023-06-12	6.840	6.860	6.770	6.830	6.808	19,114,236
2023-06-09	6.860	6.920	6.810	6.870	6.848	32,135,971
2023-06-08	6.790	6.910	6.740	6.890	6.868	32,190,362
2023-06-07	6.750	6.840	6.750	6.790	6.769	21,164,437
2023-06-06	6.800	6.880	6.730	6.740	6.719	25,908,017
2023-06-05	6.850	6.900	6.790	6.790	6.769	24,079,827
2023-06-02	6.780	6.830	6.750	6.830	6.808	29,547,518
2023-06-01	6.780	6.830	6.700	6.760	6.739	25,069,035
2023-05-31	6.870	6.870	6.740	6.810	6.789	33,921,718
2023-05-30	6.900	6.910	6.800	6.880	6.858	23,029,600
2023-05-29	7.020	7.030	6.880	6.900	6.878	31,970,087
2023-05-26	7.030	7.040	6.930	7.010	6.988	20,028,186
2023-05-25	7.010	7.050	6.970	7.020	6.998	26,612,368
2023-05-24	7.130	7.190	7.020	7.030	7.008	31,741,265
2023-05-23	7.310	7.330	7.150	7.160	7.137	25,618,831
2023-05-22	7.230	7.320	7.200	7.310	7.287	19,929,027
2023-05-19	7.370	7.370	7.210	7.300	7.277	27,277,546
2023-05-18	7.450	7.460	7.360	7.390	7.367	29,320,736
2023-05-17	7.420	7.500	7.380	7.430	7.407	25,125,695
2023-05-16	7.520	7.610	7.410	7.460	7.436	32,294,500
2023-05-15	7.410	7.540	7.290	7.520	7.496	45,562,933
2023-05-12	7.580	7.590	7.410	7.430	7.407	39,684,661
2023-05-11	7.590	7.640	7.500	7.550	7.526	42,128,703
2023-05-10	7.690	7.760	7.500	7.540	7.516	84,575,737
2023-05-09	7.690	8.220	7.620	7.750	7.726	191,914,346
2023-05-08	7.570	7.790	7.450	7.690	7.666	87,993,571
2023-05-05	7.580	7.800	7.530	7.630	7.606	101,130,926
2023-05-04	7.380	7.570	7.310	7.570	7.546	72,328,857
2023-04-28	7.510	7.610	7.380	7.470	7.446	87,465,728
2023-04-27	7.260	7.470	7.230	7.450	7.427	71,427,446

← NewerPage 14 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.