Zhongtai Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6.070	6.080	6.040	6.050	6.050	19,946,020
2026-04-17	6.080	6.090	6.030	6.070	6.070	15,448,959
2026-04-16	6.080	6.110	6.060	6.090	6.090	16,512,866
2026-04-15	6.130	6.140	6.070	6.080	6.080	15,760,468
2026-04-14	6.120	6.140	6.060	6.120	6.120	17,444,103
2026-04-13	6.050	6.120	6.020	6.100	6.100	21,144,251
2026-04-10	6.020	6.200	6.020	6.080	6.080	43,700,033
2026-04-09	6.070	6.070	5.960	5.990	5.990	22,029,300
2026-04-08	6.020	6.120	6.000	6.120	6.120	27,258,357
2026-04-07	5.940	5.960	5.900	5.940	5.940	13,471,011
2026-04-03	6.010	6.020	5.920	5.940	5.940	17,296,978
2026-04-02	6.110	6.120	5.970	6.000	6.000	20,827,299
2026-04-01	6.120	6.140	6.100	6.120	6.120	21,248,700
2026-03-31	6.130	6.200	6.060	6.070	6.070	19,382,077
2026-03-30	6.090	6.160	6.050	6.160	6.160	19,889,897
2026-03-27	6.040	6.140	6.040	6.130	6.130	16,747,300
2026-03-26	6.150	6.170	6.070	6.080	6.080	19,745,836
2026-03-25	6.080	6.190	6.060	6.160	6.160	25,418,496
2026-03-24	6.040	6.110	5.980	6.090	6.090	29,601,716
2026-03-23	6.200	6.230	5.950	5.980	5.980	46,817,031
2026-03-20	6.300	6.380	6.290	6.300	6.300	36,288,016
2026-03-19	6.300	6.380	6.290	6.310	6.310	37,619,835
2026-03-18	6.280	6.390	6.270	6.330	6.330	30,454,560
2026-03-17	6.270	6.360	6.260	6.290	6.290	31,171,789
2026-03-16	6.260	6.270	6.220	6.260	6.260	15,264,560
2026-03-13	6.250	6.290	6.220	6.240	6.240	19,218,043
2026-03-12	6.210	6.270	6.200	6.250	6.250	21,639,705
2026-03-11	6.220	6.240	6.180	6.220	6.220	17,123,906
2026-03-10	6.180	6.230	6.170	6.210	6.210	21,870,408
2026-03-09	6.190	6.190	6.140	6.150	6.150	28,777,962
2026-03-06	6.220	6.280	6.200	6.250	6.250	37,987,676
2026-03-05	6.260	6.290	6.220	6.230	6.230	17,401,209
2026-03-04	6.280	6.290	6.190	6.220	6.220	36,380,825
2026-03-03	6.350	6.400	6.300	6.310	6.310	30,870,677
2026-03-02	6.350	6.380	6.320	6.330	6.330	30,322,759
2026-02-27	6.350	6.410	6.340	6.410	6.410	21,666,659
2026-02-26	6.410	6.410	6.350	6.360	6.360	20,989,091
2026-02-25	6.360	6.440	6.350	6.410	6.410	29,235,418
2026-02-24	6.340	6.370	6.320	6.350	6.350	19,231,023
2026-02-13	6.380	6.410	6.320	6.320	6.320	19,956,717
2026-02-12	6.410	6.430	6.370	6.370	6.370	20,188,506
2026-02-11	6.420	6.450	6.410	6.420	6.420	18,025,168
2026-02-10	6.440	6.440	6.410	6.420	6.420	18,285,400
2026-02-09	6.430	6.450	6.410	6.440	6.440	21,825,767
2026-02-06	6.410	6.460	6.390	6.400	6.400	24,239,720
2026-02-05	6.420	6.470	6.390	6.440	6.440	27,324,300
2026-02-04	6.370	6.440	6.350	6.430	6.430	33,657,780
2026-02-03	6.420	6.470	6.350	6.390	6.390	42,016,250
2026-02-02	6.430	6.600	6.390	6.400	6.400	57,543,300
2026-01-30	6.470	6.500	6.380	6.390	6.390	39,298,459
2026-01-29	6.450	6.510	6.380	6.500	6.500	51,017,591
2026-01-28	6.470	6.520	6.430	6.450	6.450	42,881,114
2026-01-27	6.550	6.560	6.440	6.450	6.450	46,311,023
2026-01-26	6.540	6.620	6.520	6.550	6.550	52,090,088
2026-01-23	6.540	6.580	6.520	6.540	6.540	34,137,775
2026-01-22	6.510	6.560	6.500	6.530	6.530	24,346,260
2026-01-21	6.550	6.560	6.490	6.500	6.500	35,986,900
2026-01-20	6.550	6.580	6.540	6.560	6.560	27,838,745
2026-01-19	6.520	6.570	6.520	6.540	6.540	26,498,394
2026-01-16	6.610	6.640	6.530	6.540	6.540	34,733,099

← NewerPage 3 of 5 · 242 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.