Zhongtai Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 6.890 | 7.010 | 6.880 | 6.910 | 6.910 | 27,596,218 |
| 2025-10-20 | 6.940 | 6.950 | 6.840 | 6.870 | 6.870 | 21,799,489 |
| 2025-10-17 | 7.020 | 7.060 | 6.840 | 6.860 | 6.860 | 30,453,260 |
| 2025-10-16 | 7.060 | 7.060 | 6.990 | 7.020 | 7.020 | 26,170,801 |
| 2025-10-15 | 7.080 | 7.130 | 6.990 | 7.070 | 7.070 | 35,415,661 |
| 2025-10-14 | 7.130 | 7.170 | 7.010 | 7.070 | 7.070 | 33,890,371 |
| 2025-10-13 | 7.000 | 7.130 | 6.940 | 7.100 | 7.100 | 27,154,999 |
| 2025-10-10 | 7.110 | 7.200 | 7.090 | 7.140 | 7.140 | 34,784,688 |
| 2025-10-09 | 6.930 | 7.180 | 6.900 | 7.150 | 7.150 | 59,872,639 |
| 2025-09-30 | 6.970 | 7.020 | 6.920 | 6.950 | 6.950 | 35,799,792 |
| 2025-09-29 | 6.790 | 7.120 | 6.780 | 7.030 | 7.030 | 67,907,729 |
| 2025-09-26 | 6.810 | 6.870 | 6.790 | 6.810 | 6.810 | 19,909,134 |
| 2025-09-25 | 6.870 | 6.890 | 6.800 | 6.800 | 6.800 | 22,002,442 |
| 2025-09-24 | 6.720 | 6.900 | 6.710 | 6.870 | 6.870 | 27,821,845 |
| 2025-09-23 | 6.790 | 6.830 | 6.670 | 6.750 | 6.750 | 28,326,255 |
| 2025-09-22 | 6.800 | 6.830 | 6.770 | 6.830 | 6.830 | 15,924,020 |
| 2025-09-19 | 6.860 | 6.870 | 6.760 | 6.820 | 6.820 | 25,406,466 |
| 2025-09-18 | 7.020 | 7.030 | 6.820 | 6.880 | 6.880 | 34,802,049 |
| 2025-09-17 | 6.990 | 7.070 | 6.960 | 7.040 | 7.040 | 21,784,521 |
| 2025-09-16 | 6.980 | 7.020 | 6.910 | 7.000 | 7.000 | 20,878,058 |
| 2025-09-15 | 6.980 | 7.020 | 6.970 | 6.970 | 6.970 | 18,459,932 |
| 2025-09-12 | 7.060 | 7.060 | 6.980 | 6.990 | 6.990 | 23,961,478 |
| 2025-09-11 | 6.880 | 7.080 | 6.860 | 7.060 | 7.060 | 33,195,401 |
| 2025-09-10 | 6.900 | 6.930 | 6.870 | 6.890 | 6.890 | 16,585,220 |
| 2025-09-09 | 6.900 | 6.950 | 6.880 | 6.900 | 6.900 | 20,110,360 |
| 2025-09-08 | 6.940 | 6.960 | 6.870 | 6.910 | 6.910 | 22,572,650 |
| 2025-09-05 | 6.890 | 6.950 | 6.800 | 6.940 | 6.940 | 26,854,617 |
| 2025-09-04 | 6.840 | 6.900 | 6.780 | 6.870 | 6.870 | 29,983,118 |
| 2025-09-03 | 7.060 | 7.070 | 6.840 | 6.860 | 6.860 | 31,265,140 |
| 2025-09-02 | 7.110 | 7.120 | 7.000 | 7.040 | 7.040 | 34,725,922 |
| 2025-09-01 | 7.190 | 7.230 | 7.060 | 7.110 | 7.110 | 40,691,289 |
| 2025-08-29 | 7.230 | 7.270 | 7.160 | 7.210 | 7.210 | 28,802,104 |
| 2025-08-28 | 7.130 | 7.230 | 7.040 | 7.220 | 7.220 | 38,096,125 |
| 2025-08-27 | 7.280 | 7.330 | 7.120 | 7.120 | 7.120 | 39,524,793 |
| 2025-08-26 | 7.320 | 7.350 | 7.250 | 7.280 | 7.280 | 36,164,077 |
| 2025-08-25 | 7.380 | 7.440 | 7.280 | 7.360 | 7.360 | 63,795,692 |
| 2025-08-22 | 7.170 | 7.320 | 7.140 | 7.320 | 7.320 | 49,587,746 |
| 2025-08-21 | 7.260 | 7.290 | 7.150 | 7.180 | 7.180 | 31,754,040 |
| 2025-08-20 | 7.160 | 7.240 | 7.110 | 7.240 | 7.240 | 38,003,590 |
| 2025-08-19 | 7.240 | 7.270 | 7.150 | 7.190 | 7.190 | 36,827,206 |
| 2025-08-18 | 7.260 | 7.420 | 7.100 | 7.270 | 7.270 | 75,800,028 |
| 2025-08-15 | 6.930 | 7.210 | 6.920 | 7.170 | 7.170 | 69,000,145 |
| 2025-08-14 | 7.040 | 7.140 | 6.940 | 6.960 | 6.960 | 51,801,525 |
| 2025-08-13 | 6.900 | 7.070 | 6.830 | 7.050 | 7.050 | 70,532,943 |
| 2025-08-12 | 6.900 | 6.900 | 6.820 | 6.880 | 6.880 | 21,313,068 |
| 2025-08-11 | 6.870 | 6.920 | 6.840 | 6.890 | 6.890 | 20,678,259 |
| 2025-08-08 | 6.870 | 6.880 | 6.810 | 6.840 | 6.840 | 17,329,315 |
| 2025-08-07 | 6.830 | 6.910 | 6.810 | 6.890 | 6.890 | 28,234,002 |
| 2025-08-06 | 6.810 | 6.850 | 6.770 | 6.830 | 6.830 | 18,374,043 |
| 2025-08-05 | 6.730 | 6.820 | 6.720 | 6.820 | 6.820 | 22,533,100 |
| 2025-08-04 | 6.680 | 6.720 | 6.630 | 6.710 | 6.710 | 18,471,400 |
| 2025-08-01 | 6.680 | 6.730 | 6.640 | 6.670 | 6.670 | 22,301,913 |
| 2025-07-31 | 6.790 | 6.830 | 6.650 | 6.680 | 6.680 | 34,551,860 |
| 2025-07-30 | 6.910 | 6.930 | 6.790 | 6.840 | 6.840 | 26,580,600 |
| 2025-07-29 | 6.870 | 6.920 | 6.750 | 6.920 | 6.920 | 35,485,131 |
| 2025-07-28 | 6.870 | 6.970 | 6.820 | 6.890 | 6.890 | 33,149,836 |
| 2025-07-25 | 6.900 | 6.920 | 6.840 | 6.870 | 6.870 | 38,750,402 |
| 2025-07-24 | 6.730 | 6.880 | 6.720 | 6.880 | 6.880 | 48,830,196 |
| 2025-07-23 | 6.780 | 6.880 | 6.740 | 6.750 | 6.750 | 44,327,824 |
| 2025-07-22 | 6.770 | 6.800 | 6.690 | 6.770 | 6.770 | 28,556,800 |
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.