Zhongtai Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	8.770	8.860	8.680	8.680	8.575	18,899,166
2022-01-27	9.030	9.040	8.700	8.740	8.634	32,578,104
2022-01-26	8.930	9.070	8.920	9.030	8.921	20,337,035
2022-01-25	9.150	9.170	8.900	8.920	8.812	25,099,287
2022-01-24	9.170	9.210	9.140	9.160	9.049	14,667,100
2022-01-21	9.220	9.250	9.150	9.160	9.049	20,283,199
2022-01-20	9.200	9.320	9.150	9.260	9.148	33,527,049
2022-01-19	9.200	9.270	9.180	9.210	9.099	25,116,956
2022-01-18	9.300	9.360	9.170	9.240	9.128	46,967,289
2022-01-17	9.480	9.580	9.460	9.520	9.405	17,378,959
2022-01-14	9.650	9.680	9.400	9.480	9.366	32,374,995
2022-01-13	9.770	9.820	9.670	9.690	9.573	21,037,528
2022-01-12	9.760	9.780	9.700	9.770	9.652	17,226,813
2022-01-11	9.780	9.850	9.710	9.730	9.613	23,989,040
2022-01-10	9.750	9.810	9.720	9.780	9.662	16,765,785
2022-01-07	9.800	9.830	9.740	9.760	9.642	23,206,743
2022-01-06	9.900	9.930	9.720	9.760	9.642	44,029,752
2022-01-05	9.970	10.030	9.910	9.940	9.820	34,767,873
2022-01-04	9.980	10.010	9.880	9.970	9.850	30,250,606
2021-12-31	10.030	10.050	9.930	9.970	9.850	32,485,737
2021-12-30	9.890	10.020	9.850	10.010	9.889	39,172,709
2021-12-29	10.000	10.000	9.890	9.890	9.771	22,008,874
2021-12-28	9.990	10.060	9.880	10.000	9.879	33,468,201
2021-12-27	9.900	10.030	9.880	9.950	9.830	23,612,648
2021-12-24	9.980	10.020	9.850	9.890	9.771	28,530,951
2021-12-23	10.020	10.080	9.940	9.970	9.850	32,815,451
2021-12-22	10.200	10.210	9.970	9.990	9.869	41,479,819
2021-12-21	10.030	10.220	9.990	10.180	10.057	37,508,535
2021-12-20	10.250	10.350	10.010	10.050	9.929	54,090,357
2021-12-17	10.620	10.640	10.380	10.380	10.255	46,557,083
2021-12-16	10.630	10.680	10.550	10.620	10.492	38,223,712
2021-12-15	10.580	10.800	10.550	10.610	10.482	48,538,664
2021-12-14	10.700	10.800	10.590	10.610	10.482	60,159,384
2021-12-13	11.190	11.460	10.830	10.870	10.739	129,105,810
2021-12-10	10.600	11.050	10.520	10.830	10.699	162,346,142
2021-12-09	10.580	10.880	10.520	10.750	10.620	140,680,980
2021-12-08	10.150	10.890	10.090	10.640	10.512	122,984,348
2021-12-07	10.250	10.450	10.110	10.160	10.037	55,273,579
2021-12-06	10.440	10.570	10.110	10.140	10.018	77,114,286
2021-12-03	10.390	10.490	10.240	10.340	10.215	45,542,724
2021-12-02	10.780	10.780	10.310	10.330	10.205	76,128,433
2021-12-01	10.500	10.800	10.500	10.570	10.442	82,324,000
2021-11-30	10.350	10.440	10.240	10.400	10.274	50,712,066
2021-11-29	10.000	10.290	9.920	10.260	10.136	52,833,383
2021-11-26	10.360	10.450	10.150	10.160	10.037	67,823,236
2021-11-25	10.250	10.800	10.240	10.400	10.274	108,728,164
2021-11-24	10.110	10.330	10.070	10.220	10.097	80,225,293
2021-11-23	9.760	10.500	9.670	10.110	9.988	138,301,916
2021-11-22	9.380	9.690	9.340	9.630	9.514	56,876,826
2021-11-19	9.220	9.430	9.200	9.380	9.267	27,157,970
2021-11-18	9.320	9.330	9.210	9.220	9.109	16,444,578
2021-11-17	9.330	9.380	9.290	9.310	9.198	16,000,477
2021-11-16	9.460	9.490	9.300	9.330	9.217	18,688,103
2021-11-15	9.540	9.630	9.410	9.440	9.326	20,077,252
2021-11-12	9.510	9.520	9.420	9.490	9.375	19,144,605
2021-11-11	9.320	9.550	9.320	9.500	9.385	32,704,232
2021-11-10	9.330	9.370	9.260	9.360	9.247	15,646,850
2021-11-09	9.330	9.360	9.260	9.340	9.227	16,111,106
2021-11-08	9.110	9.370	9.100	9.300	9.188	19,448,401
2021-11-05	9.230	9.250	9.160	9.160	9.049	15,449,658

← NewerPage 20 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.