Zhongtai Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 7.250 | 7.280 | 7.180 | 7.240 | 7.153 | 10,401,869 |
| 2022-07-29 | 7.300 | 7.350 | 7.250 | 7.290 | 7.202 | 13,448,351 |
| 2022-07-28 | 7.330 | 7.380 | 7.290 | 7.320 | 7.232 | 16,410,662 |
| 2022-07-27 | 7.290 | 7.320 | 7.260 | 7.270 | 7.182 | 8,409,107 |
| 2022-07-26 | 7.240 | 7.320 | 7.220 | 7.300 | 7.212 | 11,069,173 |
| 2022-07-25 | 7.320 | 7.440 | 7.260 | 7.290 | 7.202 | 18,901,538 |
| 2022-07-22 | 7.290 | 7.360 | 7.220 | 7.280 | 7.192 | 12,652,700 |
| 2022-07-21 | 7.280 | 7.340 | 7.260 | 7.270 | 7.182 | 10,599,488 |
| 2022-07-20 | 7.390 | 7.390 | 7.300 | 7.320 | 7.232 | 11,770,145 |
| 2022-07-19 | 7.230 | 7.380 | 7.210 | 7.340 | 7.251 | 18,610,794 |
| 2022-07-18 | 7.150 | 7.250 | 7.130 | 7.240 | 7.153 | 17,082,173 |
| 2022-07-15 | 7.270 | 7.270 | 7.090 | 7.100 | 7.014 | 24,592,644 |
| 2022-07-14 | 7.300 | 7.360 | 7.260 | 7.290 | 7.202 | 25,199,860 |
| 2022-07-13 | 7.310 | 7.590 | 7.300 | 7.380 | 7.291 | 37,258,715 |
| 2022-07-12 | 7.300 | 7.420 | 7.260 | 7.280 | 7.192 | 23,671,953 |
| 2022-07-11 | 7.330 | 7.350 | 7.250 | 7.280 | 7.192 | 16,074,269 |
| 2022-07-08 | 7.350 | 7.420 | 7.320 | 7.330 | 7.242 | 14,875,132 |
| 2022-07-07 | 7.410 | 7.440 | 7.330 | 7.340 | 7.251 | 18,335,986 |
| 2022-07-06 | 7.420 | 7.490 | 7.370 | 7.400 | 7.311 | 20,887,338 |
| 2022-07-05 | 7.630 | 7.670 | 7.400 | 7.470 | 7.380 | 27,521,045 |
| 2022-07-04 | 7.540 | 7.630 | 7.470 | 7.580 | 7.488 | 20,391,188 |
| 2022-07-01 | 7.640 | 7.690 | 7.540 | 7.550 | 7.459 | 23,454,190 |
| 2022-06-30 | 7.640 | 7.760 | 7.620 | 7.650 | 7.558 | 27,122,701 |
| 2022-06-29 | 7.760 | 7.840 | 7.630 | 7.640 | 7.548 | 35,246,112 |
| 2022-06-28 | 7.670 | 7.820 | 7.630 | 7.790 | 7.696 | 34,142,568 |
| 2022-06-27 | 7.850 | 7.870 | 7.680 | 7.700 | 7.607 | 34,705,006 |
| 2022-06-24 | 7.810 | 7.840 | 7.710 | 7.760 | 7.666 | 36,126,120 |
| 2022-06-23 | 7.620 | 7.880 | 7.610 | 7.820 | 7.726 | 52,896,454 |
| 2022-06-22 | 7.740 | 7.810 | 7.610 | 7.610 | 7.518 | 34,385,902 |
| 2022-06-21 | 7.870 | 7.910 | 7.660 | 7.770 | 7.676 | 36,063,162 |
| 2022-06-20 | 7.850 | 7.970 | 7.810 | 7.850 | 7.755 | 30,586,984 |
| 2022-06-17 | 7.850 | 8.030 | 7.730 | 7.880 | 7.785 | 57,576,147 |
| 2022-06-16 | 8.120 | 8.300 | 7.930 | 7.950 | 7.854 | 85,996,992 |
| 2022-06-15 | 8.080 | 8.500 | 8.040 | 8.150 | 8.052 | 129,423,692 |
| 2022-06-14 | 7.560 | 8.040 | 7.500 | 7.980 | 7.884 | 68,602,136 |
| 2022-06-13 | 7.590 | 7.740 | 7.530 | 7.630 | 7.538 | 35,562,191 |
| 2022-06-10 | 7.410 | 7.710 | 7.370 | 7.680 | 7.587 | 51,964,288 |
| 2022-06-09 | 7.550 | 7.670 | 7.430 | 7.460 | 7.370 | 37,338,424 |
| 2022-06-08 | 7.400 | 7.550 | 7.370 | 7.510 | 7.419 | 33,339,277 |
| 2022-06-07 | 7.380 | 7.560 | 7.340 | 7.390 | 7.301 | 31,609,725 |
| 2022-06-06 | 7.270 | 7.430 | 7.230 | 7.390 | 7.301 | 25,965,642 |
| 2022-06-02 | 7.160 | 7.320 | 7.160 | 7.260 | 7.172 | 17,528,931 |
| 2022-06-01 | 7.240 | 7.260 | 7.160 | 7.210 | 7.123 | 15,351,921 |
| 2022-05-31 | 7.140 | 7.280 | 7.110 | 7.280 | 7.192 | 24,669,706 |
| 2022-05-30 | 7.140 | 7.150 | 7.100 | 7.130 | 7.044 | 12,784,789 |
| 2022-05-27 | 7.180 | 7.220 | 7.070 | 7.140 | 7.054 | 19,300,904 |
| 2022-05-26 | 7.060 | 7.270 | 7.020 | 7.170 | 7.083 | 22,671,260 |
| 2022-05-25 | 6.990 | 7.060 | 6.990 | 7.050 | 6.965 | 11,270,385 |
| 2022-05-24 | 7.230 | 7.310 | 7.000 | 7.000 | 6.915 | 28,383,876 |
| 2022-05-23 | 7.210 | 7.250 | 7.150 | 7.250 | 7.162 | 21,635,102 |
| 2022-05-20 | 7.120 | 7.210 | 7.110 | 7.200 | 7.113 | 22,192,574 |
| 2022-05-19 | 7.070 | 7.120 | 7.040 | 7.110 | 7.024 | 11,732,249 |
| 2022-05-18 | 7.130 | 7.190 | 7.100 | 7.140 | 7.054 | 16,108,880 |
| 2022-05-17 | 7.120 | 7.150 | 7.070 | 7.110 | 7.024 | 9,740,670 |
| 2022-05-16 | 7.200 | 7.220 | 7.100 | 7.130 | 7.044 | 12,133,627 |
| 2022-05-13 | 7.170 | 7.210 | 7.110 | 7.150 | 7.064 | 13,235,310 |
| 2022-05-12 | 7.110 | 7.210 | 7.080 | 7.140 | 7.054 | 15,859,061 |
| 2022-05-11 | 7.130 | 7.280 | 7.080 | 7.140 | 7.054 | 27,175,527 |
| 2022-05-10 | 7.000 | 7.170 | 6.960 | 7.130 | 7.044 | 17,120,220 |
| 2022-05-09 | 7.000 | 7.070 | 6.980 | 7.050 | 6.965 | 9,728,494 |
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.