Dazhong Transportation Group Co Ltd A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	6.980	7.270	6.510	7.110	7.110	422,306,312
2024-07-23	6.450	6.750	6.320	6.750	6.750	256,611,250
2024-07-22	5.610	6.140	5.610	6.140	6.140	324,669,815
2024-07-19	5.300	5.760	5.240	5.580	5.580	409,268,772
2024-07-18	4.700	5.370	4.650	5.370	5.370	410,813,813
2024-07-17	4.790	5.150	4.700	4.880	4.880	427,894,783
2024-07-16	4.430	4.900	4.290	4.900	4.900	423,841,126
2024-07-15	4.300	4.620	4.190	4.450	4.450	390,561,033
2024-07-12	4.000	4.270	4.000	4.200	4.200	388,517,341
2024-07-11	3.800	3.880	3.710	3.880	3.880	251,683,378
2024-07-10	3.530	3.530	3.530	3.530	3.530	100,799,022
2024-07-09	3.250	3.250	3.120	3.210	3.210	204,356,530
2024-07-08	2.770	3.040	2.770	2.950	2.950	46,617,526
2024-07-05	2.760	2.760	2.760	2.760	2.760	0
2024-07-04	2.820	2.840	2.750	2.760	2.760	10,858,985
2024-07-03	2.800	2.860	2.800	2.820	2.820	10,293,112
2024-07-02	2.810	2.840	2.800	2.810	2.810	8,644,202
2024-07-01	2.780	2.820	2.770	2.820	2.820	8,015,137
2024-06-28	2.790	2.820	2.780	2.790	2.790	8,912,580
2024-06-27	2.800	2.830	2.780	2.800	2.800	11,107,225
2024-06-26	2.810	2.820	2.740	2.810	2.810	15,988,194
2024-06-25	2.830	2.840	2.760	2.810	2.810	14,157,263
2024-06-24	2.900	2.910	2.800	2.800	2.800	27,346,591
2024-06-21	2.810	3.030	2.790	2.930	2.930	41,937,712
2024-06-20	2.880	2.920	2.810	2.820	2.820	18,343,038
2024-06-19	2.870	3.060	2.860	2.890	2.890	31,015,738
2024-06-18	2.770	2.940	2.750	2.910	2.910	23,071,602
2024-06-17	2.780	2.790	2.760	2.760	2.760	8,240,950
2024-06-14	2.900	2.900	2.790	2.810	2.810	16,092,318
2024-06-13	2.760	2.760	2.730	2.750	2.750	7,732,481
2024-06-12	2.740	2.760	2.730	2.760	2.760	7,348,250
2024-06-11	2.760	2.770	2.720	2.740	2.740	7,674,575
2024-06-07	2.720	2.780	2.720	2.770	2.770	11,632,369
2024-06-06	2.830	2.850	2.700	2.710	2.710	22,003,695
2024-06-05	2.870	2.890	2.840	2.840	2.840	6,780,625
2024-06-04	2.880	2.890	2.850	2.890	2.890	7,006,836
2024-06-03	2.890	2.900	2.840	2.880	2.880	9,422,465
2024-05-31	2.850	2.910	2.830	2.910	2.910	15,796,236
2024-05-30	2.860	2.870	2.830	2.840	2.840	8,556,300
2024-05-29	2.860	2.880	2.850	2.860	2.860	7,139,200
2024-05-28	2.910	2.920	2.860	2.860	2.860	11,365,202
2024-05-27	2.900	2.920	2.880	2.910	2.910	10,228,650
2024-05-24	2.930	2.940	2.890	2.900	2.900	13,143,825
2024-05-23	2.970	2.980	2.910	2.920	2.920	15,740,772
2024-05-22	2.970	3.000	2.950	2.970	2.970	21,873,424
2024-05-21	2.910	3.070	2.900	2.990	2.990	37,654,533
2024-05-20	2.950	2.950	2.910	2.920	2.920	15,773,675
2024-05-17	2.930	2.940	2.880	2.940	2.940	19,142,348
2024-05-16	2.920	2.980	2.900	2.930	2.930	27,383,100
2024-05-15	2.950	2.960	2.880	2.880	2.880	19,090,915
2024-05-14	2.890	2.940	2.890	2.910	2.910	15,170,351
2024-05-13	2.940	2.950	2.880	2.900	2.900	32,472,955
2024-05-10	2.950	3.050	2.940	2.970	2.970	46,424,265
2024-05-09	2.990	3.010	2.940	2.970	2.970	80,294,277
2024-05-08	2.950	3.100	2.930	3.100	3.100	92,193,301
2024-05-07	2.840	2.840	2.790	2.820	2.820	12,341,150
2024-05-06	2.830	2.850	2.810	2.840	2.840	14,380,650
2024-04-30	2.890	2.900	2.790	2.790	2.790	32,020,375
2024-04-29	2.820	2.940	2.790	2.900	2.900	32,771,650
2024-04-26	2.750	2.870	2.740	2.830	2.830	26,527,000

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-07	0.0300 CNY
2022-06-06	0.0280 CNY
2020-08-06	0.1250 CNY
2019-07-23	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.