Zhongtai Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.560 | 5.570 | 5.400 | 5.460 | 5.460 | 39,568,659 |
| 2026-10-15 | 5.480 | 5.580 | 5.450 | 5.550 | 5.550 | 43,130,272 |
| 2026-10-14 | 5.490 | 5.550 | 5.490 | 5.520 | 5.520 | 20,953,199 |
| 2026-10-13 | 5.500 | 5.550 | 5.470 | 5.520 | 5.520 | 25,941,899 |
| 2026-10-12 | 5.470 | 5.570 | 5.460 | 5.530 | 5.530 | 32,746,865 |
| 2026-10-09 | 5.380 | 5.500 | 5.370 | 5.470 | 5.470 | 33,862,004 |
| 2026-10-08 | 5.410 | 5.460 | 5.340 | 5.360 | 5.360 | 24,862,056 |
| 2026-09-30 | 5.400 | 5.430 | 5.360 | 5.420 | 5.420 | 18,197,024 |
| 2026-09-29 | 5.330 | 5.420 | 5.320 | 5.390 | 5.390 | 21,754,150 |
| 2026-09-28 | 5.400 | 5.420 | 5.310 | 5.340 | 5.340 | 25,210,013 |
| 2026-09-24 | 5.500 | 5.510 | 5.390 | 5.420 | 5.420 | 22,011,517 |
| 2026-09-23 | 5.560 | 5.580 | 5.490 | 5.510 | 5.510 | 21,337,543 |
| 2026-09-22 | 5.530 | 5.600 | 5.510 | 5.550 | 5.550 | 29,333,307 |
| 2026-09-21 | 5.450 | 5.540 | 5.440 | 5.520 | 5.520 | 27,035,854 |
| 2026-09-18 | 5.420 | 5.490 | 5.410 | 5.450 | 5.450 | 27,426,729 |
| 2026-09-17 | 5.430 | 5.460 | 5.390 | 5.400 | 5.400 | 18,068,569 |
| 2026-09-16 | 5.420 | 5.480 | 5.340 | 5.460 | 5.460 | 22,240,287 |
| 2026-09-15 | 5.470 | 5.500 | 5.400 | 5.410 | 5.410 | 20,402,536 |
| 2026-09-14 | 5.470 | 5.510 | 5.440 | 5.480 | 5.480 | 23,319,283 |
| 2026-09-11 | 5.670 | 5.680 | 5.470 | 5.500 | 5.500 | 59,041,776 |
| 2026-09-10 | 5.610 | 5.730 | 5.580 | 5.710 | 5.710 | 51,032,488 |
| 2026-09-09 | 5.590 | 5.620 | 5.570 | 5.600 | 5.600 | 22,280,324 |
| 2026-09-08 | 5.580 | 5.650 | 5.560 | 5.600 | 5.600 | 27,237,128 |
| 2026-09-07 | 5.680 | 5.700 | 5.570 | 5.580 | 5.580 | 41,155,200 |
| 2026-09-04 | 5.660 | 5.740 | 5.640 | 5.670 | 5.670 | 36,829,007 |
| 2026-09-03 | 5.620 | 5.720 | 5.600 | 5.640 | 5.640 | 37,067,705 |
| 2026-09-02 | 5.760 | 5.780 | 5.610 | 5.620 | 5.620 | 48,335,457 |
| 2026-09-01 | 5.700 | 5.810 | 5.670 | 5.800 | 5.800 | 52,407,343 |
| 2026-08-31 | 5.710 | 5.750 | 5.650 | 5.690 | 5.690 | 41,602,352 |
| 2026-08-28 | 5.770 | 5.790 | 5.710 | 5.740 | 5.740 | 36,827,711 |
| 2026-08-27 | 5.770 | 5.880 | 5.710 | 5.790 | 5.790 | 68,350,971 |
| 2026-08-26 | 5.650 | 5.810 | 5.620 | 5.800 | 5.800 | 83,244,788 |
| 2026-08-25 | 5.600 | 5.700 | 5.600 | 5.650 | 5.650 | 51,589,751 |
| 2026-08-24 | 5.550 | 5.680 | 5.470 | 5.590 | 5.590 | 70,186,967 |
| 2026-08-21 | 5.590 | 5.620 | 5.490 | 5.540 | 5.540 | 34,982,912 |
| 2026-08-20 | 5.480 | 5.630 | 5.470 | 5.600 | 5.600 | 45,196,772 |
| 2026-08-19 | 5.530 | 5.560 | 5.450 | 5.470 | 5.470 | 25,742,580 |
| 2026-08-18 | 5.540 | 5.580 | 5.470 | 5.540 | 5.540 | 30,298,988 |
| 2026-08-17 | 5.500 | 5.580 | 5.460 | 5.570 | 5.570 | 30,494,079 |
| 2026-08-14 | 5.610 | 5.640 | 5.500 | 5.510 | 5.510 | 37,214,895 |
| 2026-08-13 | 5.580 | 5.680 | 5.580 | 5.620 | 5.620 | 36,905,159 |
| 2026-08-12 | 5.570 | 5.620 | 5.550 | 5.590 | 5.590 | 18,375,682 |
| 2026-08-11 | 5.580 | 5.630 | 5.570 | 5.580 | 5.580 | 19,917,572 |
| 2026-08-10 | 5.550 | 5.620 | 5.540 | 5.600 | 5.600 | 21,457,714 |
| 2026-08-07 | 5.570 | 5.580 | 5.500 | 5.560 | 5.560 | 26,368,105 |
| 2026-08-06 | 5.650 | 5.660 | 5.550 | 5.580 | 5.580 | 29,570,891 |
| 2026-08-05 | 5.670 | 5.690 | 5.620 | 5.650 | 5.650 | 33,190,245 |
| 2026-08-04 | 5.700 | 5.730 | 5.650 | 5.670 | 5.670 | 33,609,575 |
| 2026-08-03 | 5.560 | 5.720 | 5.550 | 5.710 | 5.710 | 41,023,981 |
| 2026-07-31 | 5.650 | 5.680 | 5.590 | 5.640 | 5.640 | 37,397,030 |
| 2026-07-30 | 5.570 | 5.660 | 5.570 | 5.650 | 5.650 | 39,327,607 |
| 2026-07-29 | 5.500 | 5.620 | 5.500 | 5.590 | 5.590 | 38,356,428 |
| 2026-07-28 | 5.530 | 5.550 | 5.460 | 5.510 | 5.510 | 29,132,800 |
| 2026-07-27 | 5.510 | 5.580 | 5.480 | 5.560 | 5.560 | 32,552,883 |
| 2026-07-24 | 5.630 | 5.660 | 5.500 | 5.510 | 5.510 | 35,350,936 |
| 2026-07-23 | 5.600 | 5.660 | 5.580 | 5.660 | 5.660 | 34,186,879 |
| 2026-07-22 | 5.650 | 5.650 | 5.540 | 5.620 | 5.620 | 45,708,591 |
| 2026-07-21 | 5.700 | 5.830 | 5.650 | 5.680 | 5.680 | 65,141,294 |
| 2026-07-20 | 5.660 | 5.750 | 5.600 | 5.700 | 5.700 | 60,699,393 |
Page 1 of 1 · 59 trading days
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.