Dazhong Transportation Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.970	3.060	2.960	3.030	3.030	16,482,297
2023-10-26	2.970	2.990	2.950	2.980	2.980	6,682,450
2023-10-25	2.930	2.980	2.930	2.970	2.970	8,831,550
2023-10-24	2.870	2.940	2.870	2.920	2.920	12,872,900
2023-10-23	2.930	2.940	2.850	2.860	2.860	13,116,170
2023-10-20	2.930	2.960	2.910	2.930	2.930	9,264,331
2023-10-19	2.950	2.990	2.930	2.940	2.940	10,290,550
2023-10-18	3.010	3.010	2.950	2.950	2.950	10,218,600
2023-10-17	3.010	3.030	2.990	3.010	3.010	7,934,456
2023-10-16	2.990	3.040	2.970	3.010	3.010	11,517,836
2023-10-13	3.010	3.010	2.980	2.990	2.990	5,356,300
2023-10-12	3.000	3.030	2.990	3.010	3.010	9,292,716
2023-10-11	3.020	3.030	2.970	2.980	2.980	12,695,700
2023-10-10	3.020	3.050	3.000	3.010	3.010	10,130,279
2023-10-09	3.060	3.080	3.010	3.020	3.020	15,049,511
2023-09-28	3.050	3.080	3.040	3.070	3.070	12,642,013
2023-09-27	3.060	3.070	3.040	3.050	3.050	13,030,250
2023-09-26	3.080	3.090	3.060	3.060	3.060	8,252,950
2023-09-25	3.100	3.110	3.070	3.070	3.070	11,126,250
2023-09-22	3.100	3.120	3.070	3.110	3.110	14,415,102
2023-09-21	3.100	3.130	3.080	3.100	3.100	12,386,280
2023-09-20	3.150	3.150	3.090	3.100	3.100	12,004,444
2023-09-19	3.110	3.160	3.110	3.150	3.150	14,282,550
2023-09-18	3.120	3.140	3.080	3.130	3.130	12,815,000
2023-09-15	3.130	3.160	3.110	3.130	3.130	11,393,350
2023-09-14	3.110	3.140	3.090	3.130	3.130	11,408,851
2023-09-13	3.100	3.140	3.090	3.100	3.100	7,648,203
2023-09-12	3.140	3.140	3.110	3.120	3.120	9,297,914
2023-09-11	3.110	3.150	3.080	3.150	3.150	18,895,370
2023-09-08	3.070	3.140	3.060	3.120	3.120	15,452,677
2023-09-07	3.090	3.100	3.070	3.090	3.090	15,203,452
2023-09-06	3.090	3.100	3.050	3.080	3.080	12,353,114
2023-09-05	3.140	3.160	3.070	3.080	3.080	13,964,250
2023-09-04	3.070	3.160	3.060	3.150	3.150	19,267,516
2023-09-01	3.050	3.080	3.020	3.060	3.060	12,939,550
2023-08-31	3.120	3.130	3.020	3.040	3.040	18,540,286
2023-08-30	3.170	3.190	3.080	3.090	3.090	19,855,037
2023-08-29	3.190	3.220	3.150	3.180	3.180	16,367,375
2023-08-28	3.310	3.310	3.190	3.210	3.210	23,034,173
2023-08-25	3.110	3.180	3.080	3.120	3.120	15,680,400
2023-08-24	3.140	3.160	3.100	3.110	3.110	11,716,104
2023-08-23	3.170	3.190	3.110	3.120	3.120	8,710,750
2023-08-22	3.170	3.190	3.130	3.170	3.170	11,990,395
2023-08-21	3.200	3.230	3.160	3.160	3.160	9,847,136
2023-08-18	3.230	3.250	3.180	3.190	3.190	8,965,665
2023-08-17	3.210	3.240	3.170	3.230	3.230	13,951,250
2023-08-16	3.220	3.250	3.170	3.200	3.200	9,617,006
2023-08-15	3.220	3.240	3.180	3.210	3.210	10,337,399
2023-08-14	3.190	3.230	3.170	3.220	3.220	9,010,478
2023-08-11	3.290	3.290	3.200	3.210	3.210	12,138,552
2023-08-10	3.220	3.300	3.210	3.280	3.280	11,046,545
2023-08-09	3.250	3.270	3.220	3.240	3.240	9,172,500
2023-08-08	3.280	3.300	3.230	3.240	3.240	11,684,934
2023-08-07	3.320	3.320	3.250	3.270	3.270	11,979,904
2023-08-04	3.360	3.370	3.320	3.330	3.300	13,013,400
2023-08-03	3.330	3.360	3.290	3.350	3.320	14,885,731
2023-08-02	3.310	3.370	3.310	3.330	3.300	14,133,410
2023-08-01	3.300	3.350	3.290	3.330	3.300	20,142,793
2023-07-31	3.260	3.320	3.250	3.290	3.260	19,037,851
2023-07-28	3.180	3.250	3.170	3.240	3.211	16,076,337

← NewerPage 13 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.