Zhongtai Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	6.680	6.700	6.570	6.590	6.590	37,262,100
2026-01-14	6.700	6.820	6.670	6.700	6.700	49,233,441
2026-01-13	6.770	6.820	6.700	6.720	6.720	37,682,150
2026-01-12	6.680	6.770	6.680	6.770	6.770	41,515,579
2026-01-09	6.650	6.710	6.650	6.690	6.690	29,384,451
2026-01-08	6.680	6.710	6.640	6.650	6.650	33,914,274
2026-01-07	6.730	6.750	6.660	6.730	6.730	41,125,107
2026-01-06	6.610	6.750	6.600	6.750	6.750	65,041,666
2026-01-05	6.500	6.610	6.490	6.610	6.610	30,417,280
2025-12-31	6.590	6.610	6.500	6.500	6.500	36,119,000
2025-12-30	6.630	6.650	6.600	6.610	6.610	18,277,900
2025-12-29	6.660	6.670	6.620	6.630	6.630	15,535,703
2025-12-26	6.650	6.720	6.630	6.660	6.660	27,273,535
2025-12-25	6.600	6.660	6.590	6.650	6.650	17,184,553
2025-12-24	6.580	6.620	6.560	6.610	6.610	20,129,701
2025-12-23	6.650	6.660	6.580	6.590	6.590	20,954,402
2025-12-22	6.660	6.680	6.640	6.650	6.650	19,334,437
2025-12-19	6.640	6.700	6.630	6.660	6.660	23,646,140
2025-12-18	6.720	6.720	6.630	6.670	6.670	25,886,545
2025-12-17	6.700	6.780	6.610	6.720	6.720	30,112,758
2025-12-16	6.750	6.780	6.680	6.690	6.690	19,480,000
2025-12-15	6.730	6.820	6.720	6.760	6.760	25,027,689
2025-12-12	6.700	6.770	6.660	6.770	6.770	36,131,500
2025-12-11	6.720	6.750	6.650	6.700	6.700	32,661,858
2025-12-10	6.670	6.750	6.630	6.730	6.730	34,337,894
2025-12-09	6.740	6.750	6.660	6.680	6.680	37,627,788
2025-12-08	6.820	6.890	6.770	6.780	6.780	79,590,376
2025-12-05	6.660	6.920	6.650	6.790	6.790	122,598,266
2025-12-04	6.640	6.840	6.640	6.670	6.670	56,123,518
2025-12-03	6.590	6.690	6.570	6.650	6.650	34,839,944
2025-12-02	6.610	6.620	6.550	6.580	6.580	15,754,000
2025-12-01	6.630	6.640	6.600	6.610	6.610	21,755,140
2025-11-28	6.640	6.650	6.600	6.630	6.630	12,759,900
2025-11-27	6.610	6.650	6.580	6.640	6.640	13,600,200
2025-11-26	6.630	6.650	6.610	6.610	6.610	15,304,300
2025-11-25	6.630	6.660	6.600	6.620	6.620	17,553,400
2025-11-24	6.590	6.630	6.550	6.630	6.630	21,863,283
2025-11-21	6.660	6.700	6.510	6.580	6.580	45,760,263
2025-11-20	6.860	6.890	6.710	6.710	6.710	42,656,515
2025-11-19	6.800	6.820	6.750	6.770	6.770	18,272,242
2025-11-18	6.810	6.840	6.780	6.800	6.800	20,702,800
2025-11-17	6.890	6.900	6.800	6.820	6.820	32,977,460
2025-11-14	6.960	7.070	6.900	6.900	6.900	46,983,100
2025-11-13	6.960	7.000	6.940	6.990	6.990	22,330,884
2025-11-12	6.990	7.000	6.940	6.970	6.970	23,121,949
2025-11-11	6.960	7.010	6.940	6.990	6.990	26,965,304
2025-11-10	6.890	6.990	6.880	6.960	6.960	27,766,730
2025-11-07	6.930	6.940	6.890	6.890	6.890	20,743,102
2025-11-06	6.890	6.980	6.880	6.960	6.960	24,338,702
2025-11-05	6.860	6.910	6.860	6.880	6.880	17,644,536
2025-11-04	6.910	6.930	6.860	6.890	6.890	22,919,785
2025-11-03	6.970	6.980	6.880	6.920	6.920	32,731,300
2025-10-31	7.030	7.090	6.980	6.980	6.980	31,945,305
2025-10-30	7.040	7.060	6.970	6.990	6.990	31,999,600
2025-10-29	6.960	7.080	6.940	7.060	7.060	36,559,965
2025-10-28	6.970	7.020	6.940	6.960	6.960	22,774,700
2025-10-27	7.000	7.030	6.960	6.990	6.990	33,423,686
2025-10-24	6.930	6.960	6.880	6.950	6.950	19,252,736
2025-10-23	6.880	6.930	6.830	6.920	6.920	17,822,192
2025-10-22	6.880	6.920	6.860	6.880	6.880	15,070,054

← NewerPage 4 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.