Dazhong Transportation Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	2.850	2.860	2.680	2.710	2.710	22,259,200
2024-01-19	2.870	2.900	2.850	2.860	2.860	9,818,050
2024-01-18	2.940	2.940	2.790	2.870	2.870	26,216,850
2024-01-17	2.980	3.000	2.930	2.940	2.940	8,908,000
2024-01-16	2.990	3.000	2.950	2.980	2.980	10,365,300
2024-01-15	2.980	3.010	2.960	3.010	3.010	8,876,350
2024-01-12	2.990	3.020	2.980	2.980	2.980	9,822,200
2024-01-11	2.940	3.000	2.940	2.990	2.990	10,210,200
2024-01-10	2.970	2.980	2.940	2.950	2.950	6,541,650
2024-01-09	2.940	2.990	2.920	2.980	2.980	8,928,816
2024-01-08	2.980	2.990	2.930	2.930	2.930	8,968,800
2024-01-05	3.010	3.030	2.960	2.980	2.980	11,770,235
2024-01-04	2.990	3.010	2.980	3.010	3.010	9,076,734
2024-01-03	2.980	3.010	2.970	3.000	3.000	10,470,000
2024-01-02	2.980	3.000	2.970	2.980	2.980	14,388,950
2023-12-29	2.980	3.000	2.960	2.980	2.980	11,798,000
2023-12-28	2.950	3.000	2.920	2.990	2.990	11,790,652
2023-12-27	2.960	2.970	2.910	2.950	2.950	9,143,428
2023-12-26	2.980	3.000	2.930	2.940	2.940	11,364,761
2023-12-25	3.030	3.030	2.950	2.970	2.970	14,547,850
2023-12-22	3.060	3.070	3.010	3.020	3.020	12,765,300
2023-12-21	3.030	3.060	2.990	3.060	3.060	13,739,450
2023-12-20	3.080	3.100	3.030	3.040	3.040	11,545,250
2023-12-19	3.080	3.100	3.050	3.080	3.080	13,739,194
2023-12-18	3.090	3.140	3.080	3.080	3.080	14,656,302
2023-12-15	3.130	3.130	3.080	3.100	3.100	11,156,751
2023-12-14	3.090	3.150	3.090	3.120	3.120	16,389,601
2023-12-13	3.100	3.130	3.090	3.090	3.090	12,838,150
2023-12-12	3.080	3.120	3.070	3.110	3.110	13,238,401
2023-12-11	3.070	3.090	3.020	3.080	3.080	16,442,750
2023-12-08	3.120	3.140	3.050	3.070	3.070	17,653,743
2023-12-07	3.140	3.150	3.110	3.110	3.110	12,621,952
2023-12-06	3.130	3.160	3.110	3.140	3.140	15,064,250
2023-12-05	3.180	3.190	3.120	3.130	3.130	14,488,525
2023-12-04	3.150	3.190	3.140	3.180	3.180	16,336,601
2023-12-01	3.120	3.180	3.110	3.150	3.150	16,489,461
2023-11-30	3.100	3.130	3.090	3.120	3.120	11,494,000
2023-11-29	3.160	3.160	3.090	3.100	3.100	15,149,433
2023-11-28	3.170	3.200	3.140	3.160	3.160	17,303,700
2023-11-27	3.120	3.190	3.090	3.170	3.170	26,655,976
2023-11-24	3.140	3.180	3.120	3.140	3.140	17,518,600
2023-11-23	3.150	3.160	3.110	3.150	3.150	14,531,800
2023-11-22	3.130	3.180	3.120	3.140	3.140	25,135,000
2023-11-21	3.100	3.170	3.090	3.140	3.140	28,049,791
2023-11-20	3.050	3.110	3.040	3.100	3.100	28,777,339
2023-11-17	3.010	3.120	3.010	3.050	3.050	27,472,945
2023-11-16	3.030	3.040	3.010	3.010	3.010	7,381,650
2023-11-15	3.050	3.050	3.020	3.030	3.030	11,637,907
2023-11-14	3.040	3.040	3.010	3.030	3.030	7,464,256
2023-11-13	3.020	3.040	3.010	3.040	3.040	6,068,072
2023-11-10	3.000	3.030	2.970	3.020	3.020	13,166,022
2023-11-09	3.020	3.020	2.990	3.000	3.000	9,570,331
2023-11-08	3.050	3.070	3.000	3.020	3.020	16,761,700
2023-11-07	3.030	3.060	3.000	3.050	3.050	14,194,910
2023-11-06	3.010	3.040	3.000	3.030	3.030	12,177,150
2023-11-03	3.020	3.030	2.990	3.000	3.000	13,084,452
2023-11-02	3.030	3.050	3.000	3.010	3.010	14,288,374
2023-11-01	3.070	3.070	3.020	3.030	3.030	12,718,797
2023-10-31	3.060	3.080	3.030	3.050	3.050	10,993,100
2023-10-30	3.030	3.070	3.020	3.070	3.070	12,859,351

← NewerPage 12 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.