Dazhong Transportation Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 2.970 | 3.000 | 2.960 | 2.980 | 2.953 | 4,651,565 |
| 2023-04-26 | 2.950 | 2.990 | 2.950 | 2.970 | 2.943 | 4,044,041 |
| 2023-04-25 | 2.950 | 2.980 | 2.930 | 2.950 | 2.923 | 5,811,242 |
| 2023-04-24 | 2.990 | 2.990 | 2.940 | 2.960 | 2.933 | 6,603,750 |
| 2023-04-21 | 3.030 | 3.040 | 2.980 | 2.990 | 2.963 | 6,589,780 |
| 2023-04-20 | 3.030 | 3.050 | 3.010 | 3.020 | 2.993 | 5,039,536 |
| 2023-04-19 | 3.070 | 3.070 | 3.040 | 3.050 | 3.023 | 3,608,800 |
| 2023-04-18 | 3.070 | 3.080 | 3.050 | 3.070 | 3.042 | 3,645,900 |
| 2023-04-17 | 3.060 | 3.070 | 3.040 | 3.070 | 3.042 | 4,586,189 |
| 2023-04-14 | 3.070 | 3.080 | 3.030 | 3.050 | 3.023 | 4,402,200 |
| 2023-04-13 | 3.060 | 3.090 | 3.050 | 3.080 | 3.052 | 4,826,450 |
| 2023-04-12 | 3.020 | 3.070 | 3.020 | 3.060 | 3.032 | 5,976,846 |
| 2023-04-11 | 3.030 | 3.030 | 3.010 | 3.030 | 3.003 | 5,598,791 |
| 2023-04-10 | 3.070 | 3.080 | 3.020 | 3.020 | 2.993 | 8,135,579 |
| 2023-04-07 | 3.080 | 3.090 | 3.060 | 3.070 | 3.042 | 4,685,510 |
| 2023-04-06 | 3.110 | 3.110 | 3.070 | 3.070 | 3.042 | 4,732,868 |
| 2023-04-04 | 3.130 | 3.130 | 3.100 | 3.110 | 3.082 | 4,777,665 |
| 2023-04-03 | 3.080 | 3.140 | 3.070 | 3.130 | 3.102 | 8,425,003 |
| 2023-03-31 | 3.040 | 3.100 | 3.040 | 3.090 | 3.062 | 5,714,765 |
| 2023-03-30 | 3.070 | 3.080 | 3.040 | 3.070 | 3.042 | 4,602,857 |
| 2023-03-29 | 3.120 | 3.120 | 3.040 | 3.070 | 3.042 | 7,840,143 |
| 2023-03-28 | 3.120 | 3.140 | 3.100 | 3.110 | 3.082 | 4,086,209 |
| 2023-03-27 | 3.150 | 3.150 | 3.100 | 3.120 | 3.092 | 8,675,822 |
| 2023-03-24 | 3.140 | 3.150 | 3.110 | 3.150 | 3.122 | 9,012,338 |
| 2023-03-23 | 3.140 | 3.140 | 3.120 | 3.130 | 3.102 | 4,727,059 |
| 2023-03-22 | 3.140 | 3.150 | 3.120 | 3.150 | 3.122 | 5,652,032 |
| 2023-03-21 | 3.110 | 3.140 | 3.110 | 3.130 | 3.102 | 4,350,928 |
| 2023-03-20 | 3.150 | 3.170 | 3.110 | 3.110 | 3.082 | 6,693,457 |
| 2023-03-17 | 3.130 | 3.150 | 3.130 | 3.150 | 3.122 | 4,293,665 |
| 2023-03-16 | 3.130 | 3.160 | 3.110 | 3.120 | 3.092 | 6,450,900 |
| 2023-03-15 | 3.110 | 3.140 | 3.100 | 3.130 | 3.102 | 4,493,891 |
| 2023-03-14 | 3.130 | 3.150 | 3.090 | 3.100 | 3.072 | 5,974,100 |
| 2023-03-13 | 3.120 | 3.150 | 3.120 | 3.130 | 3.102 | 4,307,715 |
| 2023-03-10 | 3.170 | 3.170 | 3.120 | 3.120 | 3.092 | 5,085,214 |
| 2023-03-09 | 3.180 | 3.190 | 3.160 | 3.180 | 3.151 | 5,343,218 |
| 2023-03-08 | 3.150 | 3.170 | 3.130 | 3.160 | 3.132 | 6,079,879 |
| 2023-03-07 | 3.190 | 3.200 | 3.150 | 3.160 | 3.132 | 8,631,490 |
| 2023-03-06 | 3.190 | 3.200 | 3.170 | 3.190 | 3.161 | 7,987,327 |
| 2023-03-03 | 3.180 | 3.200 | 3.160 | 3.180 | 3.151 | 6,170,715 |
| 2023-03-02 | 3.190 | 3.200 | 3.160 | 3.180 | 3.151 | 6,593,900 |
| 2023-03-01 | 3.150 | 3.180 | 3.130 | 3.180 | 3.151 | 12,058,362 |
| 2023-02-28 | 3.120 | 3.150 | 3.110 | 3.150 | 3.122 | 5,292,694 |
| 2023-02-27 | 3.130 | 3.150 | 3.110 | 3.120 | 3.092 | 4,133,950 |
| 2023-02-24 | 3.140 | 3.150 | 3.120 | 3.130 | 3.102 | 3,401,026 |
| 2023-02-23 | 3.150 | 3.150 | 3.130 | 3.140 | 3.112 | 4,739,199 |
| 2023-02-22 | 3.140 | 3.150 | 3.130 | 3.140 | 3.112 | 4,790,355 |
| 2023-02-21 | 3.130 | 3.150 | 3.120 | 3.150 | 3.122 | 6,961,932 |
| 2023-02-20 | 3.110 | 3.140 | 3.100 | 3.130 | 3.102 | 6,221,599 |
| 2023-02-17 | 3.100 | 3.130 | 3.100 | 3.100 | 3.072 | 7,416,716 |
| 2023-02-16 | 3.150 | 3.180 | 3.080 | 3.090 | 3.062 | 14,664,213 |
| 2023-02-15 | 3.150 | 3.160 | 3.130 | 3.150 | 3.122 | 7,793,650 |
| 2023-02-14 | 3.170 | 3.170 | 3.140 | 3.150 | 3.122 | 8,293,302 |
| 2023-02-13 | 3.150 | 3.170 | 3.130 | 3.160 | 3.132 | 9,429,322 |
| 2023-02-10 | 3.140 | 3.160 | 3.130 | 3.140 | 3.112 | 8,045,978 |
| 2023-02-09 | 3.130 | 3.150 | 3.110 | 3.140 | 3.112 | 10,215,087 |
| 2023-02-08 | 3.170 | 3.170 | 3.130 | 3.140 | 3.112 | 8,013,900 |
| 2023-02-07 | 3.160 | 3.180 | 3.140 | 3.170 | 3.141 | 10,061,912 |
| 2023-02-06 | 3.140 | 3.180 | 3.130 | 3.170 | 3.141 | 11,605,549 |
| 2023-02-03 | 3.160 | 3.170 | 3.130 | 3.150 | 3.122 | 11,081,329 |
| 2023-02-02 | 3.210 | 3.220 | 3.150 | 3.170 | 3.141 | 16,953,353 |
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.