Zhongtai Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.200 | 6.270 | 6.190 | 6.240 | 6.240 | 15,348,142 |
| 2025-01-16 | 6.240 | 6.320 | 6.170 | 6.230 | 6.230 | 20,344,315 |
| 2025-01-15 | 6.230 | 6.250 | 6.170 | 6.210 | 6.210 | 20,986,900 |
| 2025-01-14 | 6.100 | 6.260 | 6.080 | 6.250 | 6.250 | 32,555,601 |
| 2025-01-13 | 6.000 | 6.100 | 5.970 | 6.080 | 6.080 | 21,538,559 |
| 2025-01-10 | 6.160 | 6.190 | 6.040 | 6.040 | 6.040 | 17,628,016 |
| 2025-01-09 | 6.170 | 6.200 | 6.120 | 6.150 | 6.150 | 14,974,320 |
| 2025-01-08 | 6.230 | 6.240 | 6.060 | 6.180 | 6.180 | 25,169,500 |
| 2025-01-07 | 6.250 | 6.260 | 6.160 | 6.260 | 6.260 | 16,773,160 |
| 2025-01-06 | 6.200 | 6.280 | 6.170 | 6.230 | 6.230 | 20,432,846 |
| 2025-01-03 | 6.350 | 6.380 | 6.180 | 6.220 | 6.220 | 30,515,315 |
| 2025-01-02 | 6.570 | 6.570 | 6.280 | 6.320 | 6.320 | 41,251,988 |
| 2024-12-31 | 6.910 | 6.910 | 6.570 | 6.570 | 6.570 | 42,578,225 |
| 2024-12-30 | 6.870 | 6.900 | 6.830 | 6.890 | 6.890 | 20,120,200 |
| 2024-12-27 | 6.850 | 6.980 | 6.840 | 6.880 | 6.880 | 27,821,309 |
| 2024-12-26 | 6.810 | 6.880 | 6.810 | 6.840 | 6.840 | 14,453,010 |
| 2024-12-25 | 6.880 | 6.910 | 6.760 | 6.840 | 6.840 | 19,397,100 |
| 2024-12-24 | 6.760 | 6.880 | 6.760 | 6.870 | 6.870 | 21,380,756 |
| 2024-12-23 | 6.870 | 6.940 | 6.740 | 6.750 | 6.750 | 21,793,631 |
| 2024-12-20 | 6.820 | 6.930 | 6.820 | 6.900 | 6.900 | 26,633,823 |
| 2024-12-19 | 6.830 | 6.860 | 6.740 | 6.830 | 6.830 | 27,310,086 |
| 2024-12-18 | 6.910 | 6.940 | 6.860 | 6.870 | 6.870 | 23,291,122 |
| 2024-12-17 | 6.950 | 6.970 | 6.860 | 6.910 | 6.910 | 29,094,100 |
| 2024-12-16 | 6.960 | 7.010 | 6.880 | 6.910 | 6.910 | 28,951,179 |
| 2024-12-13 | 7.120 | 7.130 | 6.990 | 7.000 | 7.000 | 41,970,020 |
| 2024-12-12 | 7.080 | 7.210 | 7.050 | 7.150 | 7.150 | 42,013,893 |
| 2024-12-11 | 7.080 | 7.090 | 7.010 | 7.080 | 7.080 | 28,704,108 |
| 2024-12-10 | 7.300 | 7.310 | 7.040 | 7.050 | 7.050 | 52,448,841 |
| 2024-12-09 | 7.080 | 7.130 | 6.950 | 7.000 | 7.000 | 33,306,373 |
| 2024-12-06 | 7.000 | 7.130 | 6.970 | 7.090 | 7.090 | 41,575,620 |
| 2024-12-05 | 6.920 | 7.040 | 6.920 | 7.020 | 7.020 | 28,367,000 |
| 2024-12-04 | 7.040 | 7.050 | 6.900 | 6.940 | 6.940 | 30,113,618 |
| 2024-12-03 | 7.010 | 7.080 | 6.940 | 7.030 | 7.030 | 33,064,113 |
| 2024-12-02 | 6.930 | 7.060 | 6.900 | 7.030 | 7.030 | 36,249,218 |
| 2024-11-29 | 6.830 | 7.120 | 6.810 | 6.960 | 6.960 | 50,767,404 |
| 2024-11-28 | 6.850 | 6.930 | 6.820 | 6.850 | 6.850 | 26,539,652 |
| 2024-11-27 | 6.710 | 6.860 | 6.680 | 6.850 | 6.850 | 26,787,860 |
| 2024-11-26 | 6.690 | 6.820 | 6.680 | 6.750 | 6.750 | 24,106,973 |
| 2024-11-25 | 6.680 | 6.740 | 6.610 | 6.700 | 6.700 | 29,650,613 |
| 2024-11-22 | 6.970 | 7.000 | 6.670 | 6.680 | 6.680 | 43,272,846 |
| 2024-11-21 | 6.960 | 7.060 | 6.910 | 7.000 | 7.000 | 48,993,575 |
| 2024-11-20 | 6.880 | 6.980 | 6.840 | 6.940 | 6.940 | 33,707,300 |
| 2024-11-19 | 6.850 | 6.920 | 6.750 | 6.910 | 6.910 | 33,841,125 |
| 2024-11-18 | 6.940 | 6.980 | 6.790 | 6.830 | 6.830 | 48,260,317 |
| 2024-11-15 | 7.100 | 7.130 | 6.880 | 6.880 | 6.880 | 44,281,499 |
| 2024-11-14 | 7.160 | 7.240 | 7.080 | 7.100 | 7.100 | 33,500,900 |
| 2024-11-13 | 7.130 | 7.230 | 7.080 | 7.200 | 7.200 | 41,725,983 |
| 2024-11-12 | 7.340 | 7.420 | 7.120 | 7.190 | 7.190 | 54,068,168 |
| 2024-11-11 | 7.280 | 7.380 | 7.240 | 7.340 | 7.340 | 65,841,990 |
| 2024-11-08 | 7.700 | 7.750 | 7.350 | 7.370 | 7.370 | 95,946,481 |
| 2024-11-07 | 7.140 | 7.620 | 7.120 | 7.530 | 7.530 | 121,872,264 |
| 2024-11-06 | 7.320 | 7.410 | 7.170 | 7.200 | 7.200 | 110,860,889 |
| 2024-11-05 | 7.120 | 7.300 | 6.940 | 7.300 | 7.300 | 118,279,412 |
| 2024-11-04 | 6.880 | 7.050 | 6.820 | 7.050 | 7.050 | 90,612,723 |
| 2024-11-01 | 6.800 | 6.860 | 6.710 | 6.720 | 6.720 | 57,647,888 |
| 2024-10-31 | 6.660 | 6.910 | 6.650 | 6.810 | 6.810 | 82,622,562 |
| 2024-10-30 | 6.720 | 6.790 | 6.670 | 6.720 | 6.720 | 42,905,500 |
| 2024-10-29 | 6.870 | 6.960 | 6.740 | 6.750 | 6.750 | 50,216,120 |
| 2024-10-28 | 6.820 | 6.870 | 6.800 | 6.850 | 6.850 | 40,020,451 |
| 2024-10-25 | 6.780 | 6.890 | 6.730 | 6.830 | 6.830 | 47,000,470 |
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.