Zhongtai Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	6.120	6.150	6.100	6.120	6.120	15,545,397
2025-04-21	6.080	6.140	6.070	6.120	6.120	11,306,200
2025-04-18	6.050	6.120	6.030	6.110	6.110	19,844,200
2025-04-17	6.060	6.100	6.030	6.050	6.050	14,955,766
2025-04-16	6.090	6.100	5.990	6.070	6.070	19,019,678
2025-04-15	6.140	6.140	6.070	6.120	6.120	18,325,102
2025-04-14	6.180	6.180	6.110	6.130	6.130	18,376,423
2025-04-11	6.140	6.190	6.110	6.140	6.140	21,394,348
2025-04-10	6.080	6.220	6.020	6.180	6.180	36,113,948
2025-04-09	5.870	6.050	5.750	5.980	5.980	35,376,238
2025-04-08	5.900	5.980	5.820	5.930	5.930	39,805,851
2025-04-07	6.230	6.230	5.810	5.810	5.810	58,471,500
2025-04-03	6.410	6.490	6.390	6.450	6.450	19,198,074
2025-04-02	6.440	6.480	6.400	6.450	6.450	16,099,772
2025-04-01	6.410	6.490	6.380	6.430	6.430	21,563,109
2025-03-31	6.590	6.620	6.400	6.420	6.420	38,453,718
2025-03-28	6.580	6.640	6.550	6.620	6.620	32,585,531
2025-03-27	6.570	6.660	6.520	6.610	6.610	39,844,730
2025-03-26	6.550	6.660	6.480	6.600	6.600	65,356,756
2025-03-25	6.400	6.490	6.360	6.440	6.440	30,904,039
2025-03-24	6.390	6.410	6.280	6.360	6.360	38,710,580
2025-03-21	6.500	6.550	6.430	6.480	6.480	31,976,093
2025-03-20	6.480	6.540	6.480	6.510	6.510	21,589,103
2025-03-19	6.440	6.530	6.440	6.490	6.490	21,093,718
2025-03-18	6.500	6.500	6.430	6.460	6.460	16,342,325
2025-03-17	6.500	6.510	6.450	6.460	6.460	20,169,109
2025-03-14	6.330	6.520	6.310	6.480	6.480	46,989,644
2025-03-13	6.340	6.390	6.260	6.320	6.320	17,282,021
2025-03-12	6.340	6.420	6.310	6.340	6.340	21,521,222
2025-03-11	6.230	6.330	6.220	6.330	6.330	16,118,947
2025-03-10	6.310	6.320	6.250	6.280	6.280	20,079,160
2025-03-07	6.410	6.410	6.300	6.320	6.320	21,925,742
2025-03-06	6.350	6.460	6.320	6.430	6.430	27,747,266
2025-03-05	6.370	6.380	6.280	6.320	6.320	18,412,562
2025-03-04	6.300	6.390	6.290	6.370	6.370	15,859,944
2025-03-03	6.340	6.420	6.310	6.320	6.320	22,256,252
2025-02-28	6.450	6.530	6.290	6.310	6.310	30,866,685
2025-02-27	6.460	6.510	6.370	6.480	6.480	31,379,913
2025-02-26	6.360	6.480	6.340	6.470	6.470	28,679,684
2025-02-25	6.390	6.400	6.320	6.340	6.340	17,780,000
2025-02-24	6.490	6.500	6.400	6.410	6.410	24,320,694
2025-02-21	6.370	6.520	6.340	6.510	6.510	32,476,765
2025-02-20	6.390	6.430	6.330	6.400	6.400	16,716,932
2025-02-19	6.370	6.420	6.300	6.400	6.400	21,050,418
2025-02-18	6.460	6.490	6.320	6.350	6.350	20,712,308
2025-02-17	6.520	6.550	6.470	6.490	6.490	25,404,066
2025-02-14	6.490	6.520	6.440	6.490	6.490	18,238,246
2025-02-13	6.510	6.560	6.460	6.480	6.480	23,549,526
2025-02-12	6.450	6.530	6.410	6.520	6.520	18,435,696
2025-02-11	6.490	6.500	6.400	6.450	6.450	16,840,599
2025-02-10	6.450	6.540	6.440	6.490	6.490	17,997,757
2025-02-07	6.340	6.530	6.300	6.450	6.450	37,223,307
2025-02-06	6.240	6.350	6.210	6.340	6.340	23,423,094
2025-02-05	6.230	6.280	6.210	6.270	6.270	15,734,000
2025-01-27	6.310	6.350	6.210	6.210	6.210	20,594,000
2025-01-24	6.270	6.340	6.260	6.300	6.300	18,549,932
2025-01-23	6.310	6.420	6.270	6.280	6.280	30,145,977
2025-01-22	6.250	6.250	6.180	6.230	6.230	15,482,874
2025-01-21	6.270	6.310	6.200	6.240	6.240	14,739,306
2025-01-20	6.290	6.300	6.230	6.270	6.270	18,151,785

← NewerPage 7 of 21 · 1,215 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.