UK Markets close in 5 hrs 24 mins

ZTE Corporation (ZTCOY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.9200+0.0200 (+0.51%)
At close: 02:10PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 2022------
13 May 20223.67003.97003.67003.92003.92002,100
12 May 20223.88003.90003.88003.90003.9000700
11 May 20223.95003.98003.95003.95003.95001,200
10 May 20223.90003.90003.86003.88003.88002,400
09 May 20223.70003.73003.70003.73003.73001,900
06 May 20223.90003.90003.79003.79003.79001,000
05 May 20223.93003.97003.93003.97003.97003,500
04 May 20224.18004.20004.16004.20004.20006,200
03 May 20224.20004.25004.20004.22004.220018,900
02 May 20224.13004.13004.11004.13004.13004,500
29 Apr 20224.02004.20004.02004.15004.150010,300
28 Apr 20224.24004.39004.09004.35004.35005,500
27 Apr 20224.04004.32004.04004.24004.240033,700
26 Apr 20223.85003.90003.85003.90003.90002,300
25 Apr 20223.93003.94003.76003.94003.94002,400
22 Apr 20223.93004.16003.93004.10004.10006,000
21 Apr 20224.22004.22003.86003.87003.87004,500
20 Apr 20224.13004.13004.02004.02004.02003,600
19 Apr 20223.90004.15003.90004.05004.050053,000
18 Apr 20223.88003.93003.86003.90003.900014,400
14 Apr 20224.26004.26003.88003.93003.930030,600
13 Apr 20223.81003.81003.74003.74003.74001,400
12 Apr 20223.73003.81003.73003.78003.78004,100
11 Apr 20223.90003.90003.74003.84003.84002,800
08 Apr 20223.95003.98003.93003.96003.96003,500
07 Apr 20224.00004.02003.95004.01004.01004,800
06 Apr 20224.01004.03003.97003.99003.99003,600
05 Apr 20224.10004.10004.02004.08004.08004,000
04 Apr 20224.24004.24004.14004.17004.170016,000
01 Apr 20224.09004.15004.09004.11004.110010,600
31 Mar 20224.09004.09003.97003.97003.97003,500
30 Mar 20224.03004.22004.03004.09004.09005,300
29 Mar 20224.30004.30004.11004.20004.200011,200
28 Mar 20224.15004.28004.15004.26004.26004,400
25 Mar 20224.09004.29004.09004.20004.200013,600
24 Mar 20224.41004.54004.32004.35004.350037,300
23 Mar 20224.92004.93004.69004.83004.830075,200
22 Mar 20223.83003.96003.83003.96003.96005,500
21 Mar 20223.84003.84003.81003.81003.81004,100
18 Mar 20223.74004.04003.74004.00004.000024,200
17 Mar 20223.86003.86003.75003.82003.820013,400
16 Mar 20223.63004.16003.63004.16004.160044,000
15 Mar 20223.33003.36003.30003.36003.360014,000
14 Mar 20223.55003.63003.53003.53003.53003,000
11 Mar 20223.84003.84003.78003.78003.780064,500
10 Mar 20224.00004.03003.96003.96003.96001,000
09 Mar 20224.12004.12003.94004.00004.00008,800
08 Mar 20223.91003.91003.84003.87003.87002,100
07 Mar 20224.18004.18004.00004.00004.00003,300
04 Mar 20224.50004.50004.36004.42004.42002,000
03 Mar 20224.61004.61004.56004.56004.56003,600
02 Mar 20224.60004.71004.60004.67004.670011,800
01 Mar 20224.76004.76004.73004.73004.73008,100
28 Feb 20224.86004.89004.85004.85004.85003,300
25 Feb 20224.88005.04004.88005.01005.01003,300
24 Feb 20224.81004.97004.81004.97004.97002,700
23 Feb 20225.00005.27005.00005.27005.27002,100
22 Feb 20225.02005.02005.02005.02005.0200-
18 Feb 20225.03005.03005.02005.02005.0200600
17 Feb 20225.11005.11005.11005.11005.1100400
16 Feb 20224.95005.10004.95005.10005.10005,700
15 Feb 20225.19005.19005.10005.12005.1200900
14 Feb 20225.12005.12005.07005.09005.09001,000
11 Feb 20225.02005.36005.02005.11005.1100500
10 Feb 20225.35005.35005.35005.35005.3500-
09 Feb 20225.34005.35005.30005.35005.35001,100
08 Feb 20225.28005.30005.14005.19005.19001,600
07 Feb 20225.28005.28005.28005.28005.2800800
04 Feb 20225.39005.44005.39005.44005.44001,000
03 Feb 20225.40005.40005.40005.40005.4000600
02 Feb 20225.49005.49005.49005.49005.4900600
01 Feb 20225.40005.45005.40005.45005.45003,100
31 Jan 20225.17005.41005.17005.40005.4000800
28 Jan 20225.23005.26005.23005.24005.24004,500
27 Jan 20225.19005.19005.19005.19005.1900300
26 Jan 20225.55005.55005.53005.55005.5500700
25 Jan 20225.39005.55005.39005.55005.55001,500
24 Jan 20225.50005.64005.49005.64005.64002,400
21 Jan 20225.77005.77005.77005.77005.7700-
20 Jan 20225.94005.94005.77005.77005.77005,400
19 Jan 20225.88005.88005.88005.88005.8800300
18 Jan 20225.85006.00005.82005.88005.880017,600
14 Jan 20225.82005.82005.82005.82005.8200400
13 Jan 20225.82005.82005.82005.82005.8200300
12 Jan 20225.80005.82005.80005.82005.8200600
11 Jan 20225.82005.82005.82005.82005.82001,400
10 Jan 20225.68005.78005.68005.78005.78001,200
07 Jan 20225.56005.56005.56005.56005.56001,400
06 Jan 20225.38005.50005.38005.50005.500011,400
05 Jan 20225.24005.24005.24005.24005.2400800
04 Jan 20225.47005.47005.35005.35005.35006,500
03 Jan 20225.43005.47005.43005.47005.4700500
31 Dec 20215.51005.66005.44005.44005.44001,000
30 Dec 20215.35005.50005.35005.50005.50008,000
29 Dec 20215.34005.34005.33005.33005.3300700
28 Dec 20215.20005.34005.20005.32005.32003,700
27 Dec 20215.37005.37005.33005.33005.3300500
23 Dec 20215.39005.39005.39005.39005.3900300
22 Dec 20215.38005.41005.38005.41005.4100700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...