Shenzhen - Delayed Quote CNY

ZTE Corporation (000063.SZ)

Compare
34.76
-0.28
(-0.80%)
At close: April 3 at 3:04:18 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202534.6034.9534.3334.7634.7669,427,051
Apr 2, 202534.4435.1834.4435.0435.0489,385,312
Apr 1, 202534.3134.7834.0434.4434.4464,163,933
Mar 31, 202534.5134.5833.8134.2234.2278,746,905
Mar 28, 202534.6034.9234.3034.6834.6864,806,293
Mar 27, 202534.2634.9833.9734.5734.5783,203,768
Mar 26, 202534.2034.6534.2034.3234.3258,243,863
Mar 25, 202534.8434.8434.1234.2134.2173,054,217
Mar 24, 202535.0035.2034.1134.8934.89116,798,343
Mar 21, 202536.0136.1935.0035.1135.11127,580,906
Mar 20, 202536.7736.8036.0836.2036.2086,279,237
Mar 19, 202537.1337.1636.6436.7636.7685,867,769
Mar 18, 202537.3637.7737.2637.3937.3973,479,204
Mar 17, 202537.5937.6037.1037.2937.2982,472,216
Mar 14, 202536.9037.7536.8037.6637.66123,194,131
Mar 13, 202538.0038.3536.9637.1737.17166,984,865
Mar 12, 202537.0840.3336.8838.7838.78252,782,412
Mar 11, 202536.5537.2336.4637.0637.0669,009,211
Mar 10, 202537.1937.5936.8537.2137.2179,230,261
Mar 7, 202537.8938.2137.0637.2937.29122,738,333
Mar 6, 202537.6538.5837.6538.0038.00176,866,215
Mar 5, 202537.0037.3636.5237.0137.01107,419,443
Mar 4, 202535.8937.5035.5537.0137.01158,618,303
Mar 3, 202537.3637.5035.4136.1436.14257,157,751
Feb 28, 202539.9940.2538.6038.6638.66166,992,468
Feb 27, 202542.1042.5540.0140.4840.48201,336,579
Feb 26, 202542.6042.9041.5842.2842.28160,115,044
Feb 25, 202542.4043.7041.8742.5042.50201,882,277
Feb 24, 202542.9244.0842.4043.8043.80290,190,099
Feb 21, 202540.3843.8039.8343.4143.41387,523,865
Feb 20, 202540.1940.3439.4239.8239.82121,766,360
Feb 19, 202539.1240.7938.9640.3940.39178,075,711
Feb 18, 202540.3240.5539.1539.2939.29164,822,890
Feb 17, 202540.2041.4039.9540.9040.90223,828,258
Feb 14, 202539.4240.1839.1539.7439.74188,927,125
Feb 13, 202541.5041.5039.5839.7739.77278,677,602
Feb 12, 202541.5141.9440.5941.9441.94239,505,801
Feb 11, 202542.0142.3141.4141.6341.63159,099,342
Feb 10, 202542.8042.8041.1042.2542.25224,708,444
Feb 7, 202543.0044.3041.9942.9142.91328,761,952
Feb 6, 202542.2544.6642.2043.4043.40262,699,338
Feb 5, 202541.5142.9841.4042.5642.56267,628,353
Jan 27, 202542.7042.7039.9839.9839.98235,879,849
Jan 24, 202541.0243.1740.9542.9242.92268,008,714
Jan 23, 202543.7243.7540.4141.1041.10306,570,011
Jan 22, 202542.3243.5341.8843.0543.05247,306,347
Jan 21, 202541.2843.6041.0242.8842.88351,807,875
Jan 20, 202541.8142.1740.1540.4940.49242,727,347
Jan 17, 202539.5542.6038.9641.2741.27325,467,720
Jan 16, 202540.7740.9138.9439.9639.96290,635,201
Jan 15, 202541.0042.1440.3540.9240.92243,089,622
Jan 14, 202539.0242.5838.0741.5041.50334,016,550
Jan 13, 202537.4139.7737.3739.0039.00275,892,695
Jan 10, 202538.3039.8337.6937.7137.71337,007,238
Jan 9, 202534.4938.3734.4038.3738.37391,504,889
Jan 8, 202534.8735.4033.5034.8834.88236,241,597
Jan 7, 202535.1035.6534.5135.4335.43244,307,135
Jan 6, 202535.7636.4034.4434.8034.80215,596,743
Jan 3, 202538.2538.3235.5535.6535.65273,493,496
Jan 2, 202540.3940.9337.5637.9337.93329,999,755
Dec 31, 202440.8142.0539.9540.4040.40284,838,390
Dec 30, 202440.8842.1040.0640.8040.80277,403,747
Dec 27, 202440.8040.9939.8140.0840.08246,093,405
Dec 26, 202437.9541.6237.6640.9940.99346,433,237
Dec 25, 202436.5039.1236.4238.0938.09341,551,695
Dec 24, 202436.6637.3935.8036.8136.81243,344,491
Dec 23, 202438.1538.4735.9136.1536.15292,997,985
Dec 20, 202436.8037.9636.3837.3837.38399,563,043
Dec 19, 202434.8738.0234.8737.8037.80604,031,374
Dec 18, 202432.4935.6232.1134.5634.56432,061,996
Dec 17, 202433.0034.4932.9733.1633.16493,647,742
Dec 16, 202430.5831.3830.5631.3531.35110,109,638
Dec 13, 202430.9831.0630.5030.5530.5573,100,145
Dec 12, 202431.1631.3030.8931.2831.2860,759,229
Dec 11, 202431.1331.2830.8831.1531.1555,263,210
Dec 10, 202432.1432.1431.0631.1331.1397,473,265
Dec 9, 202431.2031.5530.8131.0631.0657,861,696
Dec 6, 202430.8631.4230.7831.3031.3074,690,194
Dec 5, 202430.6030.9530.5530.7730.7745,135,269
Dec 4, 202431.1031.3530.5930.7930.7967,017,966
Dec 3, 202431.5531.5730.8031.1431.1474,461,519
Dec 2, 202431.1631.6031.0331.6031.6084,687,086
Nov 29, 202430.6631.5330.5831.1631.1679,966,209
Nov 28, 202431.0331.3030.7030.7430.7466,139,865
Nov 27, 202430.2031.0330.2031.0231.0273,732,294
Nov 26, 202431.0031.1430.3630.4130.4164,708,378
Nov 25, 202430.8131.0730.0430.6330.6398,406,505
Nov 22, 202432.2132.7530.9330.9530.95132,339,216
Nov 21, 202432.2632.6832.0032.2932.2986,829,308
Nov 20, 202432.2132.6632.1232.4032.40107,233,935
Nov 19, 202432.4632.6231.3532.5032.50133,949,243
Nov 18, 202433.3433.5132.0732.2932.29140,084,364
Nov 15, 202433.1834.1532.8932.9432.94181,613,775
Nov 14, 202435.1535.3833.1333.2133.21231,945,494
Nov 13, 202434.4536.2534.4235.4435.44271,825,742
Nov 12, 202436.0636.4134.3534.8034.80343,530,058
Nov 11, 202432.8636.0632.5236.0636.06255,971,423
Nov 8, 202432.3533.9132.2132.7832.78248,811,831
Nov 7, 202430.8931.8830.8031.8531.85146,159,772
Nov 6, 202431.0732.4030.7631.3131.31206,571,283
Nov 5, 202430.2731.1630.1131.0831.08136,879,055
Nov 4, 202429.7330.4329.7230.3030.3077,809,651
Nov 1, 202430.0730.4029.6029.6029.60101,329,245
Oct 31, 202430.0430.6729.8130.2830.28114,645,794
Oct 30, 202430.5030.8929.8630.2530.25133,921,875
Oct 29, 202431.1831.8630.7730.7830.78148,437,166
Oct 28, 202431.2531.2730.8131.0431.04105,450,702
Oct 25, 202431.3931.6131.0131.4031.40144,530,701
Oct 24, 202431.1032.4831.0031.5531.55266,349,762
Oct 23, 202430.0131.7729.8130.6830.68202,578,848
Oct 22, 202430.5030.6129.7830.0830.08225,061,818
Oct 21, 202431.1432.2930.9131.7131.71164,232,532
Oct 18, 202429.4531.6329.3330.8830.88171,164,415
Oct 17, 202429.7030.1729.4429.4529.4586,259,528
Oct 16, 202429.4429.9729.2929.4429.4486,121,711
Oct 15, 202430.3431.1029.9629.9829.98115,544,641
Oct 14, 202429.9830.5629.4630.4130.41117,696,424
Oct 11, 202431.3131.5829.4229.8429.84166,810,005
Oct 10, 202432.8033.0531.1931.6531.65171,084,858
Oct 9, 202433.8734.2431.7432.0532.05269,019,865
Oct 8, 202434.2734.2732.6034.2734.27316,587,709
Sep 30, 202429.5831.3829.0231.1531.15286,947,790
Sep 27, 202426.6628.7926.6428.6628.66191,391,162
Sep 26, 202425.4426.3025.3626.3026.3091,092,698
Sep 25, 202425.6926.1025.3925.4825.4898,413,307
Sep 24, 202424.9825.4324.6325.4225.4292,258,309
Sep 23, 202424.4925.2524.3924.9024.9093,792,149
Sep 20, 202423.9524.3323.9524.1624.1645,620,093
Sep 19, 202423.7824.1823.5123.9323.9340,803,412
Sep 18, 202423.5923.7123.3523.6523.6523,307,994
Sep 13, 202423.6723.9123.5323.5423.5422,206,040
Sep 12, 202423.8624.1223.7023.7223.7224,012,030
Sep 11, 202423.7023.9023.6523.7923.7922,323,900
Sep 10, 202423.5523.9423.3023.8623.8639,966,612
Sep 9, 202423.9524.0423.3323.5323.5347,425,204
Sep 6, 202424.4724.4924.0424.0924.0924,857,865
Sep 5, 202424.2024.5724.2024.4524.4525,353,588
Sep 4, 202424.1224.4224.0224.2324.2324,164,620
Sep 3, 202424.1024.5324.1024.3624.3623,462,577
Sep 2, 202424.8724.9724.1924.2024.2040,214,437
Aug 30, 202424.2925.1324.2524.8324.8359,640,405
Aug 29, 202423.8024.4923.7324.3224.3237,961,315
Aug 28, 202423.8524.2023.8223.9923.9925,020,052
Aug 27, 202424.3024.3123.8523.9023.9031,666,559
Aug 26, 202424.3824.6224.3124.4324.4330,161,627
Aug 23, 202424.0024.4423.9524.3824.3842,638,485
Aug 22, 202425.2325.2523.7624.0824.08102,061,914
Aug 21, 202425.5325.7225.2625.2625.2632,999,122
Aug 20, 202426.1526.1625.5425.6225.6242,506,239
Aug 19, 202426.0426.3825.8426.1626.1642,274,861
Aug 16, 202425.9826.2225.8626.0426.0437,949,028
Aug 15, 202425.6526.0825.5625.9825.9834,303,744
Aug 14, 202425.8925.9525.7225.7225.7224,401,391
Aug 13, 202425.6125.8425.4625.8425.8425,599,538
Aug 12, 202425.7125.7725.4525.5525.5529,287,700
Aug 9, 202426.1026.2425.8125.8125.8130,775,534
Aug 8, 202425.8226.1025.5025.9225.9240,127,129
Aug 7, 202426.0626.3225.9326.0426.0436,628,521
Aug 6, 202426.1526.2725.8526.0526.0543,029,242
Aug 5, 202426.5026.6425.8325.8325.8372,920,366
Aug 2, 202426.8727.0726.5726.6126.6155,821,851
Aug 1, 202427.4227.5227.1527.1627.1656,144,256
Jul 31, 202426.6027.5226.6027.4227.4281,429,742
Jul 30, 202426.5426.7826.1126.7626.7649,749,298
Jul 29, 202426.9927.0226.6626.6626.6639,658,525
Jul 26, 202426.8027.0526.7126.9326.9347,004,814
Jul 25, 202426.7426.9626.5026.7426.7454,939,161
Jul 24, 202427.0727.3226.7926.9326.9360,260,621
Jul 23, 202427.9727.9927.0827.1027.1064,989,194
Jul 22, 202428.1228.2127.7127.8727.8760,021,579
Jul 19, 202427.6028.3227.5628.1128.1180,784,591
Jul 18, 202427.6927.8127.0827.7927.7994,120,986
Jul 17, 202428.2628.5427.9027.9927.9976,451,795
Jul 16, 202427.7328.5527.7028.4328.4394,241,773
Jul 15, 2024 0.68 Dividend
Jul 15, 202428.0028.0727.6327.7827.7859,446,934
Jul 12, 202428.8028.9128.4228.6227.9480,872,601
Jul 11, 202429.1829.6128.8229.1228.43130,686,794
Jul 10, 202428.8029.1528.6628.8528.16116,991,513
Jul 9, 202427.1628.8927.1128.8728.18194,074,782
Jul 8, 202427.4027.6127.1027.2026.5550,871,496
Jul 5, 202427.4127.6527.0627.4926.8359,566,739
Jul 4, 202427.8528.0827.4727.4926.8362,647,533
Jul 3, 202427.7327.9527.4127.7227.0649,921,638
Jul 2, 202428.1028.2127.6027.7327.0760,124,353
Jul 1, 202427.9728.2527.8428.1427.4769,433,289
Jun 28, 202426.8828.2526.8727.9727.30129,760,469
Jun 27, 202427.3027.3626.8026.8826.2451,393,949
Jun 26, 202426.5027.5426.4027.4226.7773,206,153
Jun 25, 202427.0027.1226.2926.4625.8370,950,119
Jun 24, 202427.8028.0726.9827.0026.3676,508,079
Jun 21, 202427.3328.0727.2727.9627.2967,651,793
Jun 20, 202428.1628.3127.4527.4726.8179,433,802
Jun 19, 202428.3228.4528.1128.2327.5665,655,679
Jun 18, 202427.7228.4727.7028.3227.6495,548,466
Jun 17, 202427.7327.9527.6927.7527.0958,959,563
Jun 14, 202427.5628.0627.5127.8227.1679,428,600
Jun 13, 202427.5528.0027.4427.7027.0473,802,045
Jun 12, 202426.8627.6526.8327.5226.8687,587,160
Jun 11, 202426.6626.9926.5226.9326.2938,279,820
Jun 7, 202427.2527.3126.6026.7926.1568,027,226
Jun 6, 202427.3027.5827.0327.2426.5969,035,579
Jun 5, 202427.2627.5027.1427.1626.5149,576,304
Jun 4, 202427.1027.3326.9527.2626.6142,192,050
Jun 3, 202426.8727.4826.8127.2326.5860,288,705
May 31, 202426.8827.3326.8326.9626.3249,763,836
May 30, 202426.7627.0526.5126.8526.2141,573,878
May 29, 202426.9827.1926.7326.8126.1737,502,541
May 28, 202427.1927.4826.9526.9826.3444,785,850
May 27, 202426.9027.2726.6427.2626.6152,767,764
May 24, 202426.9127.2726.7826.8026.1646,294,546
May 23, 202427.5027.5526.9327.0026.3665,736,144
May 22, 202427.3127.6827.2027.4826.8254,309,821
May 21, 202427.7527.8927.2527.4126.7686,312,331
May 20, 202427.8028.1427.4027.8327.17111,337,609
May 17, 202428.5328.5327.9228.3527.6781,893,839
May 16, 202428.4228.8828.3828.5327.85104,019,922
May 15, 202428.5828.6628.1528.1827.5158,102,065
May 14, 202428.6028.7828.2028.6928.0180,080,910
May 13, 202427.7828.9627.6128.5927.91113,432,714
May 10, 202428.1028.3027.6027.9927.3270,704,328
May 9, 202427.5428.2627.5228.0727.4065,836,054
May 8, 202428.2028.2427.5827.6326.9789,707,499
May 7, 202428.7328.9728.2728.4127.7390,780,660
May 6, 202429.0029.2828.6728.7428.05117,710,751
Apr 30, 202428.9729.1028.5528.6727.9985,395,338
Apr 29, 202428.8129.2828.5528.8828.19135,467,026
Apr 26, 202428.3528.9628.2528.7428.05148,981,889
Apr 25, 202427.9728.1727.6827.8027.1467,798,272
Apr 24, 202427.6328.2827.3928.2427.5793,875,140
Apr 23, 202427.6927.8927.2027.5026.8460,331,096
Apr 22, 202427.3927.7827.0527.4826.8274,451,894
Apr 19, 202428.5728.9027.7528.0327.36105,088,034
Apr 18, 202428.7129.1528.5528.6627.98107,831,784
Apr 17, 202427.8028.9927.6428.9928.30150,311,301
Apr 16, 202428.0028.1927.5027.5926.93102,271,435
Apr 15, 202426.9828.4026.9728.1927.52152,468,173
Apr 12, 202426.8427.2926.8426.9626.3285,380,081
Apr 11, 202426.3427.1926.3126.7626.1271,788,742
Apr 10, 202426.9526.9526.2926.4925.8658,484,773
Apr 9, 202426.8427.0626.5927.0226.3853,800,775
Apr 8, 202426.9827.3326.8226.8426.2058,091,244
Apr 3, 202427.5627.6627.1727.2226.5768,108,574