Zhongtai Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.370	6.740	6.370	6.620	6.599	29,867,202
2022-10-31	6.320	6.440	6.310	6.360	6.340	18,277,677
2022-10-28	6.570	6.590	6.380	6.420	6.400	17,409,701
2022-10-27	6.510	6.630	6.500	6.560	6.539	15,433,909
2022-10-26	6.470	6.600	6.450	6.500	6.480	17,552,111
2022-10-25	6.560	6.620	6.380	6.440	6.420	16,359,864
2022-10-24	6.760	6.800	6.530	6.550	6.529	24,333,840
2022-10-21	6.750	6.800	6.640	6.640	6.619	21,895,100
2022-10-20	6.630	6.720	6.590	6.630	6.609	13,634,408
2022-10-19	6.670	6.710	6.600	6.610	6.589	9,748,981
2022-10-18	6.770	6.800	6.670	6.680	6.659	12,841,074
2022-10-17	6.660	6.760	6.650	6.750	6.729	12,066,248
2022-10-14	6.630	6.740	6.610	6.680	6.659	11,838,940
2022-10-13	6.590	6.640	6.570	6.580	6.559	8,931,443
2022-10-12	6.490	6.620	6.460	6.610	6.589	12,040,923
2022-10-11	6.490	6.570	6.440	6.490	6.470	8,287,485
2022-10-10	6.610	6.650	6.440	6.470	6.450	8,968,040
2022-09-30	6.580	6.660	6.560	6.600	6.579	8,282,393
2022-09-29	6.700	6.730	6.530	6.570	6.549	10,817,294
2022-09-28	6.730	6.790	6.650	6.660	6.639	9,746,797
2022-09-27	6.650	6.750	6.650	6.740	6.719	9,332,312
2022-09-26	6.710	6.770	6.600	6.640	6.619	13,538,780
2022-09-23	6.750	6.830	6.700	6.760	6.739	11,601,365
2022-09-22	6.770	6.860	6.750	6.760	6.739	10,416,700
2022-09-21	6.790	6.860	6.660	6.830	6.808	13,534,094
2022-09-20	6.830	6.860	6.760	6.800	6.779	10,316,956
2022-09-19	6.980	6.990	6.720	6.790	6.769	19,403,720
2022-09-16	7.300	7.320	6.930	6.930	6.908	42,577,373
2022-09-15	7.380	7.420	7.280	7.310	7.287	15,816,362
2022-09-14	7.350	7.410	7.330	7.360	7.337	14,549,844
2022-09-13	7.490	7.500	7.400	7.440	7.417	18,003,819
2022-09-09	7.330	7.460	7.330	7.450	7.427	24,037,954
2022-09-08	7.390	7.420	7.330	7.330	7.307	9,320,525
2022-09-07	7.370	7.400	7.320	7.390	7.367	10,769,538
2022-09-06	7.360	7.390	7.320	7.380	7.357	13,654,798
2022-09-05	7.280	7.350	7.240	7.330	7.307	12,670,573
2022-09-02	7.280	7.390	7.250	7.280	7.257	15,518,034
2022-09-01	7.380	7.410	7.310	7.330	7.307	15,133,610
2022-08-31	7.320	7.440	7.290	7.410	7.387	24,989,720
2022-08-30	7.280	7.370	7.240	7.330	7.307	13,952,743
2022-08-29	7.160	7.280	7.150	7.270	7.247	10,251,200
2022-08-26	7.320	7.330	7.230	7.240	7.217	13,387,988
2022-08-25	7.250	7.350	7.210	7.310	7.287	17,485,064
2022-08-24	7.340	7.490	7.210	7.230	7.207	23,312,934
2022-08-23	7.330	7.470	7.310	7.370	7.347	14,327,621
2022-08-22	7.340	7.390	7.310	7.340	7.317	13,777,501
2022-08-19	7.420	7.500	7.400	7.410	7.387	15,505,711
2022-08-18	7.460	7.470	7.390	7.430	7.407	15,237,466
2022-08-17	7.390	7.510	7.350	7.490	7.466	28,924,758
2022-08-16	7.440	7.460	7.380	7.390	7.367	11,503,298
2022-08-15	7.440	7.480	7.380	7.400	7.377	14,430,033
2022-08-12	7.400	7.520	7.390	7.460	7.436	32,266,500
2022-08-11	7.250	7.490	7.220	7.480	7.456	52,531,847
2022-08-10	7.160	7.260	7.140	7.210	7.187	12,397,737
2022-08-09	7.190	7.220	7.160	7.190	7.167	8,072,920
2022-08-08	7.190	7.210	7.150	7.180	7.157	10,149,600
2022-08-05	7.100	7.220	7.050	7.190	7.167	17,849,285
2022-08-04	7.030	7.090	7.010	7.060	7.038	9,182,142
2022-08-03	7.080	7.130	7.030	7.040	6.955	13,218,068
2022-08-02	7.220	7.220	7.000	7.040	6.955	26,700,879

← NewerPage 17 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.