Zhongtai Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	6.980	7.020	6.870	6.910	6.888	25,231,057
2023-01-30	7.070	7.100	6.930	6.970	6.948	34,057,014
2023-01-20	7.140	7.160	7.010	7.040	7.018	30,043,148
2023-01-19	6.990	7.150	6.970	7.140	7.117	36,971,593
2023-01-18	6.880	7.030	6.880	6.980	6.958	28,996,651
2023-01-17	6.810	6.930	6.800	6.930	6.908	34,012,504
2023-01-16	6.600	7.000	6.580	6.840	6.818	62,317,862
2023-01-13	6.470	6.580	6.440	6.570	6.549	18,702,535
2023-01-12	6.420	6.500	6.390	6.460	6.440	9,492,885
2023-01-11	6.500	6.510	6.420	6.420	6.400	11,138,240
2023-01-10	6.520	6.590	6.480	6.490	6.470	12,822,309
2023-01-09	6.500	6.600	6.470	6.520	6.499	17,818,797
2023-01-06	6.450	6.520	6.440	6.460	6.440	12,676,702
2023-01-05	6.440	6.510	6.430	6.480	6.460	19,060,314
2023-01-04	6.400	6.460	6.400	6.430	6.410	12,274,084
2023-01-03	6.370	6.440	6.310	6.430	6.410	14,045,370
2022-12-30	6.400	6.420	6.380	6.410	6.390	8,134,144
2022-12-29	6.370	6.420	6.350	6.370	6.350	11,886,571
2022-12-28	6.420	6.430	6.380	6.400	6.380	9,662,962
2022-12-27	6.450	6.500	6.420	6.440	6.420	11,791,100
2022-12-26	6.390	6.450	6.390	6.420	6.400	10,796,900
2022-12-23	6.350	6.450	6.340	6.430	6.410	12,049,300
2022-12-22	6.460	6.480	6.340	6.370	6.350	13,273,815
2022-12-21	6.430	6.460	6.360	6.390	6.370	12,972,977
2022-12-20	6.460	6.490	6.400	6.430	6.410	15,182,442
2022-12-19	6.690	6.700	6.460	6.490	6.470	21,239,600
2022-12-16	6.700	6.750	6.640	6.680	6.659	18,366,107
2022-12-15	6.830	6.840	6.710	6.730	6.709	12,427,833
2022-12-14	6.790	6.860	6.760	6.830	6.808	11,952,286
2022-12-13	6.780	6.820	6.770	6.780	6.759	9,096,365
2022-12-12	6.910	6.930	6.760	6.780	6.759	19,019,620
2022-12-09	6.920	6.950	6.860	6.950	6.928	17,950,360
2022-12-08	6.950	6.960	6.880	6.910	6.888	14,454,620
2022-12-07	6.950	7.010	6.880	6.960	6.938	19,782,000
2022-12-06	6.990	7.050	6.950	6.980	6.958	16,294,798
2022-12-05	6.920	7.040	6.910	7.020	6.998	32,803,008
2022-12-02	6.870	6.940	6.840	6.850	6.828	14,348,406
2022-12-01	6.970	7.080	6.870	6.880	6.858	28,426,399
2022-11-30	6.930	7.030	6.880	6.890	6.868	25,989,140
2022-11-29	6.670	6.960	6.670	6.940	6.918	36,542,039
2022-11-28	6.700	6.700	6.590	6.670	6.649	15,484,575
2022-11-25	6.720	6.800	6.710	6.760	6.739	12,391,800
2022-11-24	6.800	6.850	6.730	6.730	6.709	10,596,200
2022-11-23	6.770	6.830	6.760	6.780	6.759	11,617,985
2022-11-22	6.790	6.870	6.770	6.790	6.769	16,653,902
2022-11-21	6.950	6.950	6.800	6.810	6.789	13,684,428
2022-11-18	7.070	7.080	6.940	6.940	6.918	16,375,974
2022-11-17	6.980	7.050	6.950	7.050	7.028	15,632,760
2022-11-16	7.050	7.080	6.970	6.980	6.958	20,360,615
2022-11-15	6.880	7.140	6.840	7.070	7.048	38,314,144
2022-11-14	6.870	7.000	6.860	6.880	6.858	20,607,789
2022-11-11	6.880	6.940	6.810	6.850	6.828	24,637,988
2022-11-10	6.750	6.820	6.720	6.760	6.739	13,560,220
2022-11-09	6.770	6.810	6.760	6.770	6.749	9,004,724
2022-11-08	6.810	6.830	6.760	6.770	6.749	8,492,828
2022-11-07	6.810	6.830	6.760	6.810	6.789	13,241,292
2022-11-04	6.720	6.850	6.700	6.810	6.789	22,078,161
2022-11-03	6.610	6.750	6.610	6.700	6.679	13,769,738
2022-11-02	6.600	6.700	6.560	6.660	6.639	15,161,442
2022-11-01	6.370	6.740	6.370	6.620	6.599	29,867,202

← NewerPage 16 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.