Dazhong Transportation Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	3.180	3.200	3.170	3.170	3.141	10,065,150
2023-07-26	3.160	3.180	3.150	3.180	3.151	10,600,339
2023-07-25	3.130	3.180	3.120	3.170	3.141	16,828,971
2023-07-24	3.100	3.140	3.090	3.120	3.092	12,700,650
2023-07-21	3.080	3.110	3.070	3.100	3.072	10,646,235
2023-07-20	3.100	3.120	3.080	3.090	3.062	10,745,650
2023-07-19	3.090	3.100	3.070	3.100	3.072	7,353,722
2023-07-18	3.050	3.090	3.040	3.080	3.052	8,416,950
2023-07-17	3.030	3.060	3.010	3.060	3.032	12,642,800
2023-07-14	3.050	3.060	3.030	3.040	3.013	7,472,431
2023-07-13	3.030	3.060	3.020	3.050	3.023	8,951,519
2023-07-12	3.060	3.070	3.000	3.020	2.993	11,575,200
2023-07-11	3.080	3.090	3.030	3.060	3.032	16,943,142
2023-07-10	3.030	3.050	3.000	3.020	2.993	8,775,550
2023-07-07	2.990	3.030	2.980	3.020	2.993	7,615,602
2023-07-06	3.010	3.020	2.990	3.000	2.973	7,892,150
2023-07-05	3.010	3.040	3.000	3.010	2.983	8,516,165
2023-07-04	3.010	3.040	3.000	3.020	2.993	9,527,253
2023-07-03	2.960	3.040	2.950	3.020	2.993	17,603,075
2023-06-30	2.950	2.980	2.940	2.960	2.933	8,252,550
2023-06-29	2.980	2.980	2.930	2.940	2.914	10,112,724
2023-06-28	2.950	3.000	2.930	2.970	2.943	10,469,640
2023-06-27	2.880	2.970	2.880	2.960	2.933	15,285,908
2023-06-26	2.950	2.960	2.880	2.900	2.874	17,510,754
2023-06-21	2.980	3.000	2.940	2.950	2.923	16,427,550
2023-06-20	3.030	3.040	2.980	2.990	2.963	16,298,696
2023-06-19	3.090	3.100	3.020	3.030	3.003	18,252,124
2023-06-16	3.130	3.140	3.080	3.110	3.082	22,164,800
2023-06-15	3.170	3.180	3.100	3.120	3.092	19,121,251
2023-06-14	3.140	3.200	3.130	3.190	3.161	15,809,219
2023-06-13	3.150	3.170	3.120	3.150	3.122	12,519,950
2023-06-12	3.210	3.220	3.130	3.140	3.112	17,077,550
2023-06-09	3.230	3.270	3.210	3.240	3.211	15,064,600
2023-06-08	3.220	3.240	3.170	3.220	3.191	10,375,635
2023-06-07	3.130	3.230	3.120	3.220	3.191	14,214,850
2023-06-06	3.190	3.190	3.110	3.130	3.102	12,882,300
2023-06-05	3.200	3.210	3.150	3.190	3.161	11,758,242
2023-06-02	3.150	3.240	3.130	3.170	3.141	18,400,802
2023-06-01	3.120	3.160	3.100	3.140	3.112	11,150,591
2023-05-31	3.120	3.160	3.110	3.130	3.102	10,752,000
2023-05-30	3.140	3.160	3.100	3.140	3.112	10,733,871
2023-05-29	3.150	3.180	3.120	3.150	3.122	15,266,017
2023-05-26	3.170	3.170	3.100	3.130	3.102	12,188,073
2023-05-25	3.180	3.210	3.140	3.170	3.141	13,179,225
2023-05-24	3.290	3.290	3.200	3.200	3.171	15,134,539
2023-05-23	3.360	3.360	3.270	3.280	3.251	21,131,117
2023-05-22	3.350	3.400	3.310	3.330	3.300	19,693,668
2023-05-19	3.420	3.430	3.320	3.350	3.320	28,974,545
2023-05-18	3.470	3.470	3.390	3.440	3.409	28,268,390
2023-05-17	3.440	3.480	3.380	3.430	3.399	23,688,309
2023-05-16	3.470	3.510	3.390	3.410	3.379	31,798,685
2023-05-15	3.500	3.570	3.340	3.470	3.439	48,677,552
2023-05-12	3.430	3.550	3.410	3.500	3.469	54,345,144
2023-05-11	3.400	3.480	3.350	3.430	3.399	52,494,429
2023-05-10	3.300	3.490	3.300	3.430	3.399	57,220,233
2023-05-09	3.260	3.380	3.250	3.290	3.260	41,010,378
2023-05-08	3.200	3.340	3.190	3.250	3.221	28,640,527
2023-05-05	3.170	3.200	3.150	3.200	3.171	21,353,323
2023-05-04	3.070	3.180	3.050	3.170	3.141	26,933,269
2023-04-28	2.970	3.080	2.970	3.060	3.032	10,616,614

← NewerPage 14 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.