Zhongtai Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	6.720	6.770	6.690	6.770	6.770	24,181,903
2025-07-18	6.690	6.720	6.660	6.710	6.710	20,859,698
2025-07-17	6.680	6.700	6.640	6.680	6.680	18,561,400
2025-07-16	6.720	6.720	6.630	6.670	6.670	21,357,603
2025-07-15	6.770	6.770	6.640	6.690	6.690	29,787,340
2025-07-14	6.800	6.800	6.680	6.710	6.710	37,766,892
2025-07-11	6.690	6.870	6.670	6.790	6.790	78,167,203
2025-07-10	6.580	6.700	6.560	6.670	6.670	35,019,099
2025-07-09	6.580	6.630	6.550	6.590	6.590	25,695,033
2025-07-08	6.530	6.610	6.500	6.590	6.590	31,861,083
2025-07-07	6.460	6.530	6.440	6.510	6.510	19,599,916
2025-07-04	6.460	6.540	6.410	6.460	6.460	25,283,437
2025-07-03	6.440	6.480	6.430	6.460	6.460	19,886,664
2025-07-02	6.400	6.490	6.380	6.430	6.430	22,343,381
2025-07-01	6.440	6.450	6.360	6.400	6.400	17,813,017
2025-06-30	6.420	6.480	6.380	6.430	6.430	30,580,164
2025-06-27	6.430	6.610	6.420	6.430	6.430	45,962,617
2025-06-26	6.520	6.530	6.400	6.430	6.430	40,237,160
2025-06-25	6.330	6.540	6.320	6.520	6.520	64,962,307
2025-06-24	6.220	6.350	6.200	6.330	6.330	40,981,787
2025-06-23	6.060	6.210	6.040	6.200	6.200	22,769,890
2025-06-20	6.110	6.140	6.070	6.070	6.070	21,355,470
2025-06-19	6.200	6.220	6.090	6.110	6.110	21,210,415
2025-06-18	6.280	6.290	6.180	6.210	6.210	15,274,000
2025-06-17	6.260	6.300	6.230	6.290	6.290	16,398,972
2025-06-16	6.170	6.270	6.170	6.260	6.260	17,161,379
2025-06-13	6.270	6.280	6.180	6.190	6.190	19,176,730
2025-06-12	6.280	6.320	6.250	6.280	6.280	14,365,450
2025-06-11	6.250	6.380	6.250	6.310	6.310	23,302,781
2025-06-10	6.340	6.340	6.220	6.250	6.250	16,743,150
2025-06-09	6.280	6.360	6.280	6.320	6.320	21,032,082
2025-06-06	6.330	6.330	6.250	6.250	6.250	14,677,149
2025-06-05	6.280	6.320	6.270	6.310	6.310	22,690,819
2025-06-04	6.160	6.280	6.150	6.280	6.280	30,899,200
2025-06-03	6.080	6.170	6.060	6.170	6.170	22,201,533
2025-05-30	6.080	6.110	6.060	6.090	6.090	13,977,559
2025-05-29	6.070	6.120	6.050	6.100	6.100	17,492,165
2025-05-28	6.100	6.110	6.060	6.070	6.070	9,713,486
2025-05-27	6.080	6.120	6.060	6.100	6.100	13,085,900
2025-05-26	6.070	6.090	6.040	6.080	6.080	13,137,676
2025-05-23	6.160	6.170	6.060	6.070	6.070	16,861,818
2025-05-22	6.170	6.170	6.110	6.150	6.150	14,174,900
2025-05-21	6.190	6.210	6.170	6.170	6.170	11,193,196
2025-05-20	6.190	6.210	6.150	6.190	6.190	15,152,600
2025-05-19	6.160	6.210	6.140	6.180	6.180	14,371,029
2025-05-16	6.230	6.240	6.140	6.160	6.160	19,654,788
2025-05-15	6.290	6.320	6.220	6.240	6.240	21,605,443
2025-05-14	6.190	6.400	6.150	6.320	6.320	45,281,116
2025-05-13	6.240	6.240	6.160	6.180	6.180	14,878,900
2025-05-12	6.110	6.210	6.100	6.190	6.190	21,582,246
2025-05-09	6.170	6.180	6.090	6.090	6.090	17,403,913
2025-05-08	6.150	6.200	6.140	6.180	6.180	15,760,166
2025-05-07	6.300	6.340	6.150	6.170	6.170	26,917,657
2025-05-06	6.140	6.170	6.100	6.160	6.160	20,994,948
2025-04-30	6.070	6.150	6.070	6.100	6.100	15,526,196
2025-04-29	6.030	6.110	6.030	6.080	6.080	11,645,270
2025-04-28	6.120	6.120	6.020	6.040	6.040	13,151,480
2025-04-25	6.080	6.140	6.070	6.110	6.110	14,655,900
2025-04-24	6.100	6.120	6.040	6.070	6.070	13,353,933
2025-04-23	6.140	6.170	6.080	6.100	6.100	14,276,334

← NewerPage 6 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.