000063.SZ - ZTE Corporation

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201820.5420.5420.5420.5420.54907,300
Jun 15, 201822.8222.8222.8222.8222.82854,700
Jun 14, 201825.3625.3625.3625.3625.36420,800
Jun 13, 201828.1828.1828.1828.1828.181,445,600
Jun 12, 201831.3131.3131.3131.3131.31-
Jun 11, 201831.3131.3131.3131.3131.31-
Jun 08, 201831.3131.3131.3131.3131.31-
Jun 07, 201831.3131.3131.3131.3131.31-
Jun 06, 201831.3131.3131.3131.3131.31-
Jun 05, 201831.3131.3131.3131.3131.31-
Jun 04, 201831.3131.3131.3131.3131.31-
Jun 01, 201831.3131.3131.3131.3131.31-
May 31, 201831.3131.3131.3131.3131.31-
May 30, 201831.3131.3131.3131.3131.31-
May 29, 201831.3131.3131.3131.3131.31-
May 28, 201831.3131.3131.3131.3131.31-
May 25, 201831.3131.3131.3131.3131.31-
May 24, 201831.3131.3131.3131.3131.31-
May 23, 201831.3131.3131.3131.3131.31-
May 22, 201831.3131.3131.3131.3131.31-
May 21, 201831.3131.3131.3131.3131.31-
May 18, 201831.3131.3131.3131.3131.31-
May 17, 201831.3131.3131.3131.3131.31-
May 16, 201831.3131.3131.3131.3131.31-
May 15, 201831.3131.3131.3131.3131.31-
May 14, 201831.3131.3131.3131.3131.31-
May 11, 201831.3131.3131.3131.3131.31-
May 10, 201831.3131.3131.3131.3131.31-
May 09, 201831.3131.3131.3131.3131.31-
May 08, 201831.3131.3131.3131.3131.31-
May 07, 201831.3131.3131.3131.3131.31-
May 04, 201831.3131.3131.3131.3131.31-
May 03, 201831.3131.3131.3131.3131.31-
May 02, 201831.3131.3131.3131.3131.31-
Apr 27, 201831.3131.3131.3131.3131.31-
Apr 26, 201831.3131.3131.3131.3131.31-
Apr 25, 201831.3131.3131.3131.3131.31-
Apr 24, 201831.3131.3131.3131.3131.31-
Apr 23, 201831.3131.3131.3131.3131.31-
Apr 20, 201831.3131.3131.3131.3131.31-
Apr 19, 201831.3131.3131.3131.3131.31-
Apr 18, 201831.3131.3131.3131.3131.31-
Apr 17, 201831.3131.3131.3131.3131.31-
Apr 16, 201831.2031.4530.4131.3131.3137,666,538
Apr 13, 201831.5931.8031.0631.2031.2023,602,794
Apr 12, 201831.5031.9431.1731.2031.2038,355,305
Apr 11, 201830.8531.8630.8431.6431.6471,672,708
Apr 10, 201829.9830.7929.7330.7030.7053,689,379
Apr 09, 201829.6030.3029.1029.9629.9639,513,826
Apr 04, 201830.2030.5029.8229.9929.9939,926,243
Apr 03, 201830.2030.3729.7630.0930.0948,181,413
Apr 02, 201830.3831.3030.1630.8230.8267,078,364
Mar 30, 201829.9030.4529.7330.1530.1546,957,739
Mar 29, 201829.9430.1228.7529.8429.8449,090,966
Mar 28, 201829.8730.2829.6129.6229.6239,931,436
Mar 27, 201830.0530.6530.0530.4330.4363,335,781
Mar 26, 201828.4029.6828.3029.4929.4969,153,118
Mar 23, 201829.4030.3828.4129.0129.01108,326,395
Mar 22, 201831.6231.9731.3031.3631.3636,606,867
Mar 21, 201832.1532.6531.5631.6531.6549,471,128
Mar 20, 201831.5032.1531.3232.0532.0536,844,043
Mar 19, 201831.8832.3331.3331.7431.7446,549,355
Mar 16, 201832.8332.9532.0032.0132.0154,237,703
Mar 15, 201832.7033.2732.1332.8132.8151,349,829
Mar 14, 201833.0033.0832.5032.7232.7242,409,033
Mar 13, 201833.9934.0033.1433.1533.1553,948,061
Mar 12, 201833.8834.2333.4133.9933.9984,162,614
Mar 09, 201832.7033.6432.7033.6233.6293,070,914
Mar 08, 201832.6732.9832.3032.6832.6841,137,756
Mar 07, 201833.1033.1132.6732.6732.6753,288,769
Mar 06, 201832.3033.6832.3033.3033.30114,669,505
Mar 05, 201831.8032.3831.6832.1532.1549,201,512
Mar 02, 201832.0232.5031.5031.5231.5259,421,820
Mar 01, 201831.9332.6831.8532.3532.3558,377,296
Feb 28, 201831.9732.6731.6332.2432.2469,848,926
Feb 27, 201833.0033.1032.2132.3732.3790,932,703
Feb 26, 201831.6332.8531.3632.5532.55118,134,552
Feb 23, 201831.3132.1531.0331.3231.3273,400,229
Feb 22, 201830.7131.4530.2531.2231.2264,654,228
Feb 14, 201829.7830.5929.7530.5030.5056,873,219
Feb 13, 201829.7630.2529.6429.7429.7476,361,333
Feb 12, 201828.9929.7728.6129.4229.4274,288,537
Feb 09, 201828.7929.4028.0128.4528.4581,498,213
Feb 08, 201828.7629.8828.7229.6529.6585,840,076
Feb 07, 201829.2029.4928.2328.7128.7169,531,397
Feb 06, 201828.5029.3828.3028.4528.4577,643,385
Feb 05, 201828.2229.9428.2129.2829.2887,254,197
Feb 02, 201829.0029.3628.5028.8228.82131,393,249
Feb 01, 201830.0030.0028.0128.0128.01205,064,859
Jan 31, 201831.0631.3830.6131.1231.1269,640,200
Jan 30, 201831.2231.9430.6831.1031.10103,176,060
Jan 29, 201834.8034.8031.5931.7131.71232,259,836
Jan 26, 201835.7036.0435.0035.0035.00131,982,018
Jan 25, 201836.9436.9436.0336.0636.0679,535,384
Jan 24, 201836.1637.1035.8537.0537.05112,358,263
Jan 23, 201836.3837.1235.8136.3836.3890,160,039
Jan 22, 201836.5036.6135.1036.4336.43106,407,908
Jan 19, 201836.5737.3636.3736.4936.4979,705,848
Jan 18, 201837.0237.4936.3236.5736.57103,223,006
Jan 17, 201838.9038.9036.6036.9836.98195,953,809
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...