Zhongtai Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	7.290	7.380	7.140	7.310	7.287	58,395,668
2023-04-25	7.320	7.520	7.200	7.380	7.357	97,989,564
2023-04-24	7.350	7.430	7.290	7.320	7.297	58,316,431
2023-04-21	7.520	7.540	7.330	7.360	7.337	76,316,537
2023-04-20	7.550	7.620	7.490	7.560	7.536	80,855,976
2023-04-19	7.650	7.850	7.540	7.590	7.566	116,307,611
2023-04-18	7.830	8.130	7.680	7.710	7.686	236,643,348
2023-04-17	7.320	7.810	7.280	7.810	7.785	248,739,009
2023-04-14	7.000	7.100	6.990	7.100	7.078	37,728,873
2023-04-13	6.990	7.040	6.960	6.990	6.968	17,841,368
2023-04-12	7.010	7.060	6.950	7.020	6.998	20,645,850
2023-04-11	6.880	7.140	6.870	7.040	7.018	47,943,723
2023-04-10	6.890	6.960	6.840	6.850	6.828	23,227,561
2023-04-07	6.840	6.890	6.810	6.840	6.818	14,075,648
2023-04-06	6.890	6.890	6.800	6.820	6.799	13,294,300
2023-04-04	6.820	6.860	6.780	6.850	6.828	23,749,600
2023-04-03	6.660	6.820	6.660	6.790	6.769	27,317,943
2023-03-31	6.720	6.740	6.680	6.700	6.679	10,806,102
2023-03-30	6.690	6.740	6.610	6.730	6.709	14,056,091
2023-03-29	6.710	6.740	6.640	6.660	6.639	9,890,200
2023-03-28	6.760	6.770	6.690	6.710	6.689	8,801,100
2023-03-27	6.700	6.780	6.660	6.750	6.729	16,638,192
2023-03-24	6.730	6.750	6.670	6.700	6.679	12,156,465
2023-03-23	6.630	6.740	6.630	6.730	6.709	15,574,680
2023-03-22	6.650	6.670	6.620	6.660	6.639	11,369,035
2023-03-21	6.640	6.660	6.610	6.650	6.629	10,016,526
2023-03-20	6.660	6.700	6.590	6.600	6.579	12,118,707
2023-03-17	6.630	6.710	6.620	6.670	6.649	15,103,561
2023-03-16	6.600	6.660	6.560	6.570	6.549	11,711,132
2023-03-15	6.650	6.670	6.630	6.630	6.609	11,458,459
2023-03-14	6.660	6.670	6.550	6.600	6.579	12,670,767
2023-03-13	6.630	6.680	6.610	6.650	6.629	12,725,776
2023-03-10	6.730	6.740	6.640	6.650	6.629	17,738,066
2023-03-09	6.810	6.820	6.750	6.750	6.729	10,178,688
2023-03-08	6.810	6.830	6.760	6.810	6.789	15,050,588
2023-03-07	6.950	6.970	6.790	6.810	6.789	20,071,031
2023-03-06	7.040	7.060	6.920	6.940	6.918	21,555,903
2023-03-03	7.040	7.060	6.980	7.040	7.018	17,942,105
2023-03-02	7.040	7.060	6.990	7.020	6.998	13,039,719
2023-03-01	6.950	7.050	6.940	7.040	7.018	17,788,916
2023-02-28	6.940	6.980	6.880	6.970	6.948	13,058,300
2023-02-27	7.000	7.000	6.880	6.910	6.888	15,801,500
2023-02-24	7.070	7.090	6.980	7.000	6.978	13,656,583
2023-02-23	7.010	7.110	7.010	7.070	7.048	27,518,980
2023-02-22	7.030	7.100	7.010	7.010	6.988	13,562,919
2023-02-21	7.040	7.080	6.980	7.050	7.028	19,642,679
2023-02-20	6.840	7.050	6.810	7.040	7.018	32,458,339
2023-02-17	6.850	6.900	6.770	6.770	6.749	18,747,368
2023-02-16	7.000	7.110	6.830	6.860	6.838	32,878,441
2023-02-15	7.000	7.030	6.950	6.970	6.948	12,793,060
2023-02-14	7.030	7.050	6.980	7.020	6.998	10,820,446
2023-02-13	6.990	7.040	6.930	7.030	7.008	14,029,000
2023-02-10	7.030	7.060	6.960	6.980	6.958	14,280,212
2023-02-09	6.920	7.060	6.900	7.040	7.018	23,375,062
2023-02-08	7.010	7.030	6.920	6.940	6.918	13,569,091
2023-02-07	7.040	7.080	6.960	6.990	6.968	18,566,400
2023-02-06	7.030	7.080	6.960	6.990	6.968	21,861,753
2023-02-03	7.080	7.130	6.990	7.060	7.038	26,025,400
2023-02-02	7.330	7.330	7.080	7.090	7.068	54,160,710
2023-02-01	6.950	7.150	6.930	7.130	7.108	36,864,128

← NewerPage 15 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.