Zhongtai Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 7.070 | 7.120 | 7.000 | 7.020 | 6.935 | 15,256,348 |
| 2022-05-05 | 7.110 | 7.200 | 7.100 | 7.170 | 7.083 | 19,069,280 |
| 2022-04-29 | 7.200 | 7.320 | 7.060 | 7.240 | 7.153 | 35,045,201 |
| 2022-04-28 | 7.150 | 7.170 | 7.000 | 7.030 | 6.945 | 26,072,652 |
| 2022-04-27 | 7.110 | 7.250 | 6.960 | 7.180 | 7.093 | 42,672,644 |
| 2022-04-26 | 7.700 | 7.760 | 7.100 | 7.170 | 7.083 | 55,508,157 |
| 2022-04-25 | 7.830 | 8.120 | 7.650 | 7.700 | 7.607 | 49,287,278 |
| 2022-04-22 | 7.800 | 8.030 | 7.790 | 7.920 | 7.824 | 21,566,515 |
| 2022-04-21 | 7.870 | 8.010 | 7.800 | 7.840 | 7.745 | 22,367,560 |
| 2022-04-20 | 7.960 | 8.030 | 7.880 | 7.900 | 7.805 | 16,438,712 |
| 2022-04-19 | 8.040 | 8.090 | 7.920 | 7.950 | 7.854 | 20,307,544 |
| 2022-04-18 | 8.160 | 8.180 | 8.010 | 8.020 | 7.923 | 28,543,038 |
| 2022-04-15 | 8.200 | 8.450 | 8.200 | 8.290 | 8.190 | 35,793,821 |
| 2022-04-14 | 8.330 | 8.420 | 8.250 | 8.280 | 8.180 | 38,249,385 |
| 2022-04-13 | 8.090 | 8.450 | 8.060 | 8.250 | 8.150 | 57,713,727 |
| 2022-04-12 | 7.810 | 8.180 | 7.810 | 8.150 | 8.052 | 33,719,074 |
| 2022-04-11 | 8.170 | 8.170 | 7.840 | 7.870 | 7.775 | 29,013,436 |
| 2022-04-08 | 8.110 | 8.210 | 7.980 | 8.200 | 8.101 | 30,099,171 |
| 2022-04-07 | 8.270 | 8.340 | 8.100 | 8.100 | 8.002 | 23,909,814 |
| 2022-04-06 | 8.160 | 8.310 | 8.160 | 8.290 | 8.190 | 24,561,318 |
| 2022-04-01 | 8.080 | 8.220 | 8.040 | 8.190 | 8.091 | 22,319,722 |
| 2022-03-31 | 8.170 | 8.230 | 8.130 | 8.150 | 8.052 | 18,751,846 |
| 2022-03-30 | 8.000 | 8.320 | 7.980 | 8.230 | 8.131 | 39,741,625 |
| 2022-03-29 | 8.060 | 8.140 | 7.920 | 7.930 | 7.834 | 15,000,447 |
| 2022-03-28 | 8.000 | 8.140 | 7.960 | 8.070 | 7.973 | 15,720,841 |
| 2022-03-25 | 8.110 | 8.220 | 8.060 | 8.070 | 7.973 | 20,488,950 |
| 2022-03-24 | 8.210 | 8.210 | 8.080 | 8.120 | 8.022 | 20,759,877 |
| 2022-03-23 | 8.330 | 8.340 | 8.220 | 8.250 | 8.150 | 18,500,161 |
| 2022-03-22 | 8.300 | 8.380 | 8.260 | 8.320 | 8.220 | 23,915,608 |
| 2022-03-21 | 8.390 | 8.410 | 8.250 | 8.330 | 8.229 | 29,794,720 |
| 2022-03-18 | 8.510 | 8.560 | 8.380 | 8.440 | 8.338 | 50,899,066 |
| 2022-03-17 | 8.740 | 8.750 | 8.510 | 8.570 | 8.467 | 68,503,890 |
| 2022-03-16 | 8.270 | 8.950 | 8.160 | 8.730 | 8.625 | 86,898,959 |
| 2022-03-15 | 8.260 | 8.610 | 8.150 | 8.180 | 8.081 | 55,526,534 |
| 2022-03-14 | 8.090 | 8.470 | 8.090 | 8.340 | 8.239 | 42,113,528 |
| 2022-03-11 | 7.750 | 8.550 | 7.610 | 8.380 | 8.279 | 53,869,286 |
| 2022-03-10 | 8.000 | 8.030 | 7.810 | 7.820 | 7.726 | 19,751,149 |
| 2022-03-09 | 8.200 | 8.250 | 7.500 | 7.830 | 7.735 | 31,605,744 |
| 2022-03-08 | 8.390 | 8.450 | 8.190 | 8.190 | 8.091 | 20,854,667 |
| 2022-03-07 | 8.500 | 8.500 | 8.360 | 8.400 | 8.299 | 17,702,935 |
| 2022-03-04 | 8.560 | 8.560 | 8.470 | 8.510 | 8.407 | 15,015,138 |
| 2022-03-03 | 8.620 | 8.650 | 8.580 | 8.590 | 8.486 | 17,251,651 |
| 2022-03-02 | 8.560 | 8.620 | 8.540 | 8.600 | 8.496 | 10,670,180 |
| 2022-03-01 | 8.580 | 8.620 | 8.540 | 8.610 | 8.506 | 13,190,027 |
| 2022-02-28 | 8.500 | 8.570 | 8.400 | 8.560 | 8.457 | 14,765,493 |
| 2022-02-25 | 8.530 | 8.590 | 8.470 | 8.510 | 8.407 | 18,171,272 |
| 2022-02-24 | 8.780 | 8.780 | 8.390 | 8.440 | 8.338 | 40,994,394 |
| 2022-02-23 | 8.720 | 8.800 | 8.710 | 8.790 | 8.684 | 16,634,629 |
| 2022-02-22 | 8.790 | 8.820 | 8.680 | 8.730 | 8.625 | 18,652,586 |
| 2022-02-21 | 8.770 | 8.840 | 8.760 | 8.830 | 8.723 | 22,074,038 |
| 2022-02-18 | 8.690 | 8.780 | 8.660 | 8.760 | 8.654 | 15,229,200 |
| 2022-02-17 | 8.750 | 8.800 | 8.710 | 8.710 | 8.605 | 18,644,847 |
| 2022-02-16 | 8.790 | 8.840 | 8.730 | 8.780 | 8.674 | 17,252,749 |
| 2022-02-15 | 8.740 | 8.780 | 8.700 | 8.750 | 8.644 | 15,988,045 |
| 2022-02-14 | 8.860 | 8.870 | 8.710 | 8.750 | 8.644 | 25,173,793 |
| 2022-02-11 | 8.900 | 9.010 | 8.860 | 8.880 | 8.773 | 29,337,541 |
| 2022-02-10 | 8.990 | 9.000 | 8.890 | 8.940 | 8.832 | 20,977,516 |
| 2022-02-09 | 8.920 | 9.030 | 8.910 | 8.980 | 8.872 | 21,205,829 |
| 2022-02-08 | 8.770 | 8.950 | 8.770 | 8.950 | 8.842 | 22,247,373 |
| 2022-02-07 | 8.800 | 8.830 | 8.720 | 8.770 | 8.664 | 14,760,464 |
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.