Dazhong Transportation Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.750	2.770	2.730	2.740	2.740	14,165,702
2024-04-24	2.720	2.820	2.710	2.780	2.780	20,764,100
2024-04-23	2.730	2.730	2.710	2.720	2.720	7,846,444
2024-04-22	2.750	2.750	2.710	2.720	2.720	11,146,650
2024-04-19	2.730	2.790	2.720	2.750	2.750	13,471,598
2024-04-18	2.760	2.780	2.740	2.740	2.740	17,367,874
2024-04-17	2.680	2.790	2.680	2.780	2.780	22,535,624
2024-04-16	2.850	2.860	2.650	2.660	2.660	42,688,350
2024-04-15	2.890	2.910	2.770	2.880	2.880	33,230,364
2024-04-12	2.910	2.950	2.870	2.880	2.880	29,787,373
2024-04-11	2.910	2.970	2.870	2.900	2.900	38,553,119
2024-04-10	3.000	3.060	2.930	2.950	2.950	79,355,150
2024-04-09	3.230	3.270	3.010	3.130	3.130	140,471,134
2024-04-08	2.790	3.060	2.770	3.060	3.060	66,924,442
2024-04-03	2.790	2.790	2.750	2.780	2.780	7,896,943
2024-04-02	2.770	2.790	2.750	2.780	2.780	11,472,760
2024-04-01	2.740	2.770	2.730	2.770	2.770	10,553,965
2024-03-29	2.710	2.740	2.690	2.730	2.730	7,663,750
2024-03-28	2.670	2.710	2.660	2.700	2.700	8,217,300
2024-03-27	2.700	2.720	2.670	2.670	2.670	6,513,950
2024-03-26	2.720	2.720	2.670	2.700	2.700	8,354,354
2024-03-25	2.730	2.760	2.700	2.700	2.700	9,533,303
2024-03-22	2.760	2.770	2.720	2.740	2.740	9,571,768
2024-03-21	2.760	2.770	2.740	2.760	2.760	7,658,526
2024-03-20	2.740	2.760	2.740	2.760	2.760	6,172,452
2024-03-19	2.760	2.770	2.740	2.750	2.750	5,843,450
2024-03-18	2.770	2.770	2.750	2.770	2.770	9,267,935
2024-03-15	2.710	2.750	2.700	2.740	2.740	8,356,805
2024-03-14	2.730	2.740	2.690	2.730	2.730	7,997,100
2024-03-13	2.740	2.740	2.710	2.720	2.720	6,472,850
2024-03-12	2.730	2.750	2.710	2.740	2.740	9,251,143
2024-03-11	2.700	2.740	2.690	2.730	2.730	8,809,037
2024-03-08	2.700	2.720	2.680	2.710	2.710	8,120,654
2024-03-07	2.700	2.730	2.690	2.710	2.710	9,147,420
2024-03-06	2.700	2.720	2.690	2.700	2.700	6,765,218
2024-03-05	2.690	2.720	2.690	2.710	2.710	9,859,221
2024-03-04	2.710	2.720	2.690	2.710	2.710	9,454,350
2024-03-01	2.730	2.730	2.680	2.720	2.720	12,542,504
2024-02-29	2.640	2.720	2.630	2.710	2.710	14,419,977
2024-02-28	2.730	2.780	2.640	2.660	2.660	22,272,122
2024-02-27	2.670	2.740	2.660	2.730	2.730	17,892,000
2024-02-26	2.700	2.720	2.650	2.680	2.680	15,829,800
2024-02-23	2.670	2.690	2.650	2.690	2.690	10,998,625
2024-02-22	2.660	2.680	2.630	2.670	2.670	10,092,415
2024-02-21	2.600	2.720	2.590	2.650	2.650	18,003,169
2024-02-20	2.610	2.630	2.580	2.620	2.620	13,702,800
2024-02-19	2.590	2.640	2.570	2.620	2.620	22,106,361
2024-02-08	2.460	2.600	2.420	2.570	2.570	30,999,324
2024-02-07	2.450	2.490	2.400	2.440	2.440	26,967,412
2024-02-06	2.350	2.520	2.270	2.450	2.450	29,179,805
2024-02-05	2.570	2.570	2.350	2.380	2.380	34,576,294
2024-02-02	2.690	2.730	2.520	2.600	2.600	30,881,955
2024-02-01	2.770	2.770	2.660	2.690	2.690	36,902,623
2024-01-31	2.860	2.880	2.760	2.770	2.770	26,880,419
2024-01-30	2.960	2.980	2.880	2.890	2.890	17,104,900
2024-01-29	3.050	3.070	2.970	2.990	2.990	20,649,463
2024-01-26	3.010	3.070	3.000	3.040	3.040	26,237,052
2024-01-25	2.880	3.050	2.860	3.020	3.020	32,096,900
2024-01-24	2.750	2.890	2.730	2.880	2.880	28,250,019
2024-01-23	2.700	2.760	2.660	2.740	2.740	14,361,065

← NewerPage 11 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.