Zhongtai Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 5.690 | 5.820 | 5.640 | 5.640 | 5.640 | 68,443,800 |
| 2026-07-16 | 5.670 | 5.740 | 5.610 | 5.720 | 5.720 | 59,292,782 |
| 2026-07-15 | 5.570 | 5.770 | 5.570 | 5.710 | 5.710 | 91,330,278 |
| 2026-07-14 | 5.510 | 5.680 | 5.430 | 5.640 | 5.640 | 105,545,714 |
| 2026-07-13 | 5.390 | 5.780 | 5.370 | 5.550 | 5.550 | 133,724,630 |
| 2026-07-10 | 5.340 | 5.360 | 5.230 | 5.300 | 5.250 | 32,894,620 |
| 2026-07-09 | 5.350 | 5.370 | 5.260 | 5.370 | 5.319 | 35,735,900 |
| 2026-07-08 | 5.370 | 5.420 | 5.310 | 5.340 | 5.290 | 25,870,022 |
| 2026-07-07 | 5.480 | 5.490 | 5.360 | 5.390 | 5.339 | 38,400,420 |
| 2026-07-06 | 5.500 | 5.530 | 5.450 | 5.500 | 5.448 | 37,940,103 |
| 2026-07-03 | 5.450 | 5.500 | 5.400 | 5.460 | 5.460 | 45,272,733 |
| 2026-07-02 | 5.490 | 5.560 | 5.410 | 5.440 | 5.440 | 58,211,725 |
| 2026-07-01 | 5.320 | 5.550 | 5.290 | 5.500 | 5.500 | 79,286,649 |
| 2026-06-30 | 5.350 | 5.460 | 5.270 | 5.320 | 5.320 | 43,461,670 |
| 2026-06-29 | 5.290 | 5.410 | 5.260 | 5.380 | 5.380 | 55,961,126 |
| 2026-06-26 | 5.480 | 5.570 | 5.290 | 5.290 | 5.290 | 69,980,301 |
| 2026-06-25 | 5.290 | 5.640 | 5.230 | 5.520 | 5.520 | 87,823,067 |
| 2026-06-24 | 5.420 | 5.530 | 5.280 | 5.310 | 5.310 | 58,887,119 |
| 2026-06-23 | 5.410 | 5.610 | 5.380 | 5.470 | 5.470 | 71,320,196 |
| 2026-06-22 | 5.120 | 5.420 | 5.100 | 5.410 | 5.410 | 78,120,182 |
| 2026-06-18 | 5.290 | 5.310 | 5.120 | 5.130 | 5.130 | 39,132,187 |
| 2026-06-17 | 5.350 | 5.400 | 5.290 | 5.310 | 5.310 | 34,385,403 |
| 2026-06-16 | 5.390 | 5.430 | 5.330 | 5.380 | 5.380 | 37,099,029 |
| 2026-06-15 | 5.330 | 5.580 | 5.320 | 5.420 | 5.420 | 72,326,845 |
| 2026-06-12 | 5.210 | 5.350 | 5.150 | 5.340 | 5.340 | 61,344,806 |
| 2026-06-11 | 5.150 | 5.260 | 5.120 | 5.190 | 5.190 | 39,118,413 |
| 2026-06-10 | 5.070 | 5.220 | 4.940 | 5.200 | 5.200 | 73,271,508 |
| 2026-06-09 | 5.210 | 5.220 | 5.080 | 5.100 | 5.100 | 46,289,965 |
| 2026-06-08 | 5.210 | 5.280 | 5.170 | 5.190 | 5.190 | 40,538,959 |
| 2026-06-05 | 5.330 | 5.390 | 5.290 | 5.300 | 5.300 | 33,509,325 |
| 2026-06-04 | 5.400 | 5.450 | 5.290 | 5.330 | 5.330 | 31,838,770 |
| 2026-06-03 | 5.500 | 5.510 | 5.410 | 5.430 | 5.430 | 31,991,025 |
| 2026-06-02 | 5.480 | 5.570 | 5.470 | 5.510 | 5.510 | 33,422,205 |
| 2026-06-01 | 5.430 | 5.510 | 5.390 | 5.500 | 5.500 | 48,005,237 |
| 2026-05-29 | 5.450 | 5.520 | 5.430 | 5.440 | 5.440 | 50,290,313 |
| 2026-05-28 | 5.570 | 5.590 | 5.420 | 5.450 | 5.450 | 41,203,578 |
| 2026-05-27 | 5.570 | 5.650 | 5.520 | 5.600 | 5.600 | 26,549,700 |
| 2026-05-26 | 5.620 | 5.680 | 5.510 | 5.590 | 5.590 | 34,778,600 |
| 2026-05-25 | 5.630 | 5.660 | 5.580 | 5.640 | 5.640 | 19,249,986 |
| 2026-05-22 | 5.730 | 5.740 | 5.630 | 5.640 | 5.640 | 22,766,538 |
| 2026-05-21 | 5.750 | 5.880 | 5.700 | 5.720 | 5.720 | 32,368,617 |
| 2026-05-20 | 5.830 | 5.840 | 5.730 | 5.740 | 5.740 | 19,017,567 |
| 2026-05-19 | 5.800 | 5.860 | 5.800 | 5.850 | 5.850 | 15,444,638 |
| 2026-05-18 | 5.810 | 5.840 | 5.770 | 5.810 | 5.810 | 17,595,627 |
| 2026-05-15 | 5.900 | 5.920 | 5.810 | 5.840 | 5.840 | 24,769,600 |
| 2026-05-14 | 6.030 | 6.040 | 5.920 | 5.920 | 5.920 | 24,545,296 |
| 2026-05-13 | 6.060 | 6.060 | 5.980 | 6.020 | 6.020 | 25,509,889 |
| 2026-05-12 | 6.060 | 6.100 | 6.030 | 6.050 | 6.050 | 32,585,563 |
| 2026-05-11 | 6.000 | 6.080 | 5.980 | 6.060 | 6.060 | 33,263,307 |
| 2026-05-08 | 6.020 | 6.040 | 5.990 | 6.010 | 6.010 | 21,160,430 |
| 2026-05-07 | 6.070 | 6.080 | 6.010 | 6.030 | 6.030 | 20,613,985 |
| 2026-05-06 | 6.020 | 6.070 | 6.010 | 6.060 | 6.060 | 31,592,608 |
| 2026-04-30 | 6.010 | 6.080 | 5.990 | 6.020 | 6.020 | 30,643,808 |
| 2026-04-29 | 5.940 | 6.010 | 5.940 | 6.000 | 6.000 | 17,595,523 |
| 2026-04-28 | 5.930 | 6.010 | 5.930 | 5.960 | 5.960 | 20,667,733 |
| 2026-04-27 | 5.960 | 5.970 | 5.920 | 5.940 | 5.940 | 17,723,854 |
| 2026-04-24 | 5.980 | 5.990 | 5.940 | 5.950 | 5.950 | 15,800,600 |
| 2026-04-23 | 6.000 | 6.020 | 5.970 | 6.000 | 6.000 | 20,203,000 |
| 2026-04-22 | 5.980 | 6.050 | 5.970 | 6.010 | 6.010 | 19,567,166 |
| 2026-04-21 | 6.050 | 6.060 | 5.980 | 6.000 | 6.000 | 19,965,011 |
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.