Dazhong Transportation Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	3.170	3.190	3.150	3.190	3.161	20,725,606
2023-01-31	3.150	3.190	3.130	3.180	3.151	22,771,845
2023-01-30	3.240	3.270	3.160	3.160	3.132	48,882,452
2023-01-20	3.230	3.450	3.120	3.300	3.270	82,977,530
2023-01-19	3.280	3.280	3.280	3.280	3.251	34,387,055
2023-01-18	2.980	2.990	2.970	2.980	2.953	2,167,950
2023-01-17	3.000	3.000	2.970	2.980	2.953	2,704,402
2023-01-16	2.980	3.010	2.950	2.990	2.963	5,505,921
2023-01-13	2.950	2.980	2.940	2.970	2.943	3,006,337
2023-01-12	2.960	2.970	2.940	2.940	2.914	3,952,738
2023-01-11	2.970	2.980	2.950	2.960	2.933	3,380,957
2023-01-10	2.990	3.010	2.970	2.970	2.943	4,925,404
2023-01-09	3.010	3.040	3.000	3.000	2.973	5,714,880
2023-01-06	3.030	3.070	2.990	3.030	3.003	9,682,725
2023-01-05	3.050	3.140	3.030	3.040	3.013	8,232,180
2023-01-04	3.030	3.060	3.020	3.050	3.023	4,150,343
2023-01-03	3.020	3.060	3.000	3.020	2.993	5,862,027
2022-12-30	2.940	3.040	2.940	3.020	2.993	6,748,467
2022-12-29	2.990	2.990	2.940	2.940	2.914	3,986,917
2022-12-28	3.010	3.020	2.970	2.990	2.963	4,449,005
2022-12-27	2.990	3.050	2.990	3.020	2.993	4,169,555
2022-12-26	3.000	3.030	2.980	2.990	2.963	4,973,242
2022-12-23	3.010	3.050	2.990	3.010	2.983	5,732,600
2022-12-22	3.040	3.080	3.010	3.020	2.993	6,200,530
2022-12-21	3.040	3.070	3.030	3.040	3.013	4,851,665
2022-12-20	3.050	3.060	3.010	3.040	3.013	4,473,000
2022-12-19	3.120	3.130	3.030	3.050	3.023	7,665,050
2022-12-16	3.080	3.120	3.070	3.120	3.092	5,118,400
2022-12-15	3.170	3.180	3.090	3.100	3.072	6,943,850
2022-12-14	3.120	3.180	3.110	3.130	3.102	12,374,120
2022-12-13	3.070	3.250	3.060	3.160	3.132	22,369,952
2022-12-12	3.110	3.130	3.040	3.070	3.042	9,318,801
2022-12-09	3.150	3.180	3.100	3.120	3.092	6,861,300
2022-12-08	3.120	3.170	3.100	3.160	3.132	12,359,671
2022-12-07	3.080	3.130	3.070	3.100	3.072	7,675,722
2022-12-06	3.070	3.110	3.070	3.090	3.062	4,980,650
2022-12-05	3.060	3.100	3.060	3.100	3.072	9,586,750
2022-12-02	3.030	3.050	3.020	3.030	3.003	4,882,441
2022-12-01	3.050	3.070	3.010	3.030	3.003	5,747,001
2022-11-30	3.010	3.040	2.990	3.030	3.003	8,262,259
2022-11-29	2.970	3.020	2.960	3.010	2.983	7,288,225
2022-11-28	2.950	2.970	2.910	2.970	2.943	4,985,750
2022-11-25	2.940	2.980	2.930	2.940	2.914	5,080,852
2022-11-24	2.940	2.960	2.920	2.940	2.914	3,801,200
2022-11-23	2.950	2.970	2.930	2.930	2.904	2,693,701
2022-11-22	2.920	2.980	2.910	2.960	2.933	4,672,502
2022-11-21	2.950	2.950	2.910	2.930	2.904	4,031,950
2022-11-18	2.960	2.990	2.940	2.940	2.914	4,249,950
2022-11-17	2.950	2.970	2.940	2.970	2.943	2,740,250
2022-11-16	2.960	2.970	2.940	2.960	2.933	3,287,452
2022-11-15	2.940	2.970	2.930	2.960	2.933	3,113,701
2022-11-14	2.930	2.960	2.930	2.940	2.914	3,667,400
2022-11-11	2.930	2.950	2.920	2.930	2.904	5,108,327
2022-11-10	2.910	2.940	2.900	2.900	2.874	4,684,090
2022-11-09	2.940	2.950	2.920	2.920	2.894	2,865,635
2022-11-08	2.920	2.930	2.900	2.920	2.894	3,132,200
2022-11-07	2.890	2.920	2.890	2.920	2.894	3,239,269
2022-11-04	2.880	2.930	2.870	2.910	2.884	3,245,823
2022-11-03	2.890	2.900	2.870	2.880	2.854	2,140,250
2022-11-02	2.860	2.910	2.840	2.890	2.864	4,551,825

← NewerPage 16 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.