Zhongtai Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 9.220 | 9.270 | 9.180 | 9.200 | 9.089 | 14,599,822 |
| 2021-11-03 | 9.180 | 9.230 | 9.080 | 9.190 | 9.079 | 15,403,698 |
| 2021-11-02 | 9.310 | 9.390 | 9.080 | 9.160 | 9.049 | 23,664,650 |
| 2021-11-01 | 9.300 | 9.400 | 9.260 | 9.370 | 9.257 | 19,849,679 |
| 2021-10-29 | 9.120 | 9.330 | 9.050 | 9.250 | 9.138 | 21,880,560 |
| 2021-10-28 | 9.100 | 9.210 | 9.100 | 9.150 | 9.040 | 15,819,033 |
| 2021-10-27 | 9.380 | 9.400 | 9.150 | 9.160 | 9.049 | 26,343,192 |
| 2021-10-26 | 9.490 | 9.540 | 9.410 | 9.420 | 9.306 | 18,260,520 |
| 2021-10-25 | 9.470 | 9.550 | 9.280 | 9.550 | 9.435 | 34,477,626 |
| 2021-10-22 | 9.530 | 9.590 | 9.460 | 9.500 | 9.385 | 16,420,761 |
| 2021-10-21 | 9.570 | 9.640 | 9.480 | 9.540 | 9.425 | 21,972,102 |
| 2021-10-20 | 9.610 | 9.610 | 9.520 | 9.550 | 9.435 | 16,424,592 |
| 2021-10-19 | 9.500 | 9.640 | 9.460 | 9.570 | 9.454 | 20,151,226 |
| 2021-10-18 | 9.480 | 9.520 | 9.410 | 9.510 | 9.395 | 14,078,991 |
| 2021-10-15 | 9.450 | 9.510 | 9.390 | 9.460 | 9.346 | 18,822,708 |
| 2021-10-14 | 9.510 | 9.550 | 9.420 | 9.490 | 9.375 | 17,245,229 |
← NewerPage 21 of 21 · 1,216 trading days
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.