Dazhong Transportation Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 2.820 | 2.860 | 2.810 | 2.860 | 2.834 | 3,296,350 |
| 2022-10-31 | 2.810 | 2.840 | 2.770 | 2.820 | 2.795 | 3,383,591 |
| 2022-10-28 | 2.870 | 2.880 | 2.790 | 2.800 | 2.775 | 3,840,609 |
| 2022-10-27 | 2.860 | 2.890 | 2.840 | 2.880 | 2.854 | 2,553,750 |
| 2022-10-26 | 2.820 | 2.880 | 2.820 | 2.860 | 2.834 | 2,682,050 |
| 2022-10-25 | 2.820 | 2.840 | 2.780 | 2.820 | 2.795 | 3,165,480 |
| 2022-10-24 | 2.890 | 2.900 | 2.810 | 2.820 | 2.795 | 4,126,937 |
| 2022-10-21 | 2.890 | 2.910 | 2.880 | 2.880 | 2.854 | 3,340,650 |
| 2022-10-20 | 2.880 | 2.910 | 2.860 | 2.880 | 2.854 | 3,444,500 |
| 2022-10-19 | 2.910 | 2.920 | 2.880 | 2.890 | 2.864 | 2,981,200 |
| 2022-10-18 | 2.920 | 2.930 | 2.880 | 2.910 | 2.884 | 3,171,450 |
| 2022-10-17 | 2.880 | 2.920 | 2.870 | 2.910 | 2.884 | 3,052,650 |
| 2022-10-14 | 2.860 | 2.910 | 2.850 | 2.890 | 2.864 | 4,421,000 |
| 2022-10-13 | 2.850 | 2.880 | 2.840 | 2.860 | 2.834 | 2,481,422 |
| 2022-10-12 | 2.830 | 2.870 | 2.810 | 2.870 | 2.844 | 4,291,200 |
| 2022-10-11 | 2.830 | 2.840 | 2.770 | 2.830 | 2.805 | 5,812,093 |
| 2022-10-10 | 2.880 | 2.900 | 2.820 | 2.830 | 2.805 | 4,670,950 |
| 2022-09-30 | 2.880 | 2.890 | 2.850 | 2.880 | 2.854 | 2,931,856 |
| 2022-09-29 | 2.950 | 2.960 | 2.860 | 2.880 | 2.854 | 7,529,387 |
| 2022-09-28 | 2.950 | 2.960 | 2.930 | 2.930 | 2.904 | 2,897,000 |
| 2022-09-27 | 2.940 | 2.970 | 2.920 | 2.960 | 2.933 | 3,722,795 |
| 2022-09-26 | 3.000 | 3.000 | 2.920 | 2.930 | 2.904 | 6,720,300 |
| 2022-09-23 | 3.010 | 3.020 | 2.990 | 3.010 | 2.983 | 4,026,359 |
| 2022-09-22 | 3.020 | 3.030 | 3.000 | 3.000 | 2.973 | 2,971,800 |
| 2022-09-21 | 3.000 | 3.040 | 2.980 | 3.030 | 3.003 | 6,222,632 |
| 2022-09-20 | 3.010 | 3.030 | 3.000 | 3.010 | 2.983 | 3,403,314 |
| 2022-09-19 | 3.020 | 3.040 | 2.990 | 3.010 | 2.983 | 5,414,944 |
| 2022-09-16 | 3.080 | 3.090 | 3.020 | 3.030 | 3.003 | 6,478,257 |
| 2022-09-15 | 3.100 | 3.100 | 3.060 | 3.090 | 3.062 | 6,406,100 |
| 2022-09-14 | 3.090 | 3.120 | 3.080 | 3.090 | 3.062 | 5,277,935 |
| 2022-09-13 | 3.130 | 3.140 | 3.100 | 3.120 | 3.092 | 5,501,993 |
| 2022-09-09 | 3.110 | 3.140 | 3.100 | 3.120 | 3.092 | 6,859,304 |
| 2022-09-08 | 3.110 | 3.130 | 3.090 | 3.100 | 3.072 | 5,992,295 |
| 2022-09-07 | 3.130 | 3.140 | 3.110 | 3.120 | 3.092 | 3,929,701 |
| 2022-09-06 | 3.130 | 3.140 | 3.110 | 3.140 | 3.112 | 4,243,351 |
| 2022-09-05 | 3.080 | 3.150 | 3.070 | 3.120 | 3.092 | 8,077,959 |
| 2022-09-02 | 3.070 | 3.090 | 3.060 | 3.080 | 3.052 | 2,677,651 |
| 2022-09-01 | 3.080 | 3.100 | 3.070 | 3.070 | 3.042 | 3,866,150 |
| 2022-08-31 | 3.120 | 3.130 | 3.070 | 3.070 | 3.042 | 4,620,900 |
| 2022-08-30 | 3.090 | 3.130 | 3.090 | 3.120 | 3.092 | 5,463,365 |
| 2022-08-29 | 3.050 | 3.100 | 3.050 | 3.090 | 3.062 | 3,103,151 |
| 2022-08-26 | 3.090 | 3.110 | 3.070 | 3.070 | 3.042 | 3,527,385 |
| 2022-08-25 | 3.080 | 3.100 | 3.060 | 3.090 | 3.062 | 4,537,990 |
| 2022-08-24 | 3.110 | 3.120 | 3.070 | 3.070 | 3.042 | 5,538,050 |
| 2022-08-23 | 3.090 | 3.120 | 3.080 | 3.110 | 3.082 | 4,165,092 |
| 2022-08-22 | 3.080 | 3.100 | 3.070 | 3.100 | 3.072 | 3,134,200 |
| 2022-08-19 | 3.100 | 3.110 | 3.080 | 3.090 | 3.062 | 4,668,250 |
| 2022-08-18 | 3.120 | 3.120 | 3.090 | 3.100 | 3.072 | 3,405,100 |
| 2022-08-17 | 3.110 | 3.140 | 3.100 | 3.130 | 3.102 | 4,269,477 |
| 2022-08-16 | 3.100 | 3.120 | 3.090 | 3.110 | 3.082 | 3,821,486 |
| 2022-08-15 | 3.100 | 3.110 | 3.090 | 3.100 | 3.072 | 3,222,086 |
| 2022-08-12 | 3.100 | 3.130 | 3.080 | 3.100 | 3.072 | 4,864,274 |
| 2022-08-11 | 3.070 | 3.110 | 3.060 | 3.100 | 3.072 | 5,742,410 |
| 2022-08-10 | 3.060 | 3.080 | 3.040 | 3.060 | 3.032 | 4,870,712 |
| 2022-08-09 | 3.090 | 3.090 | 3.070 | 3.070 | 3.042 | 3,024,000 |
| 2022-08-08 | 3.090 | 3.100 | 3.070 | 3.090 | 3.062 | 3,577,368 |
| 2022-08-05 | 3.070 | 3.100 | 3.050 | 3.090 | 3.062 | 4,268,302 |
| 2022-08-04 | 3.050 | 3.080 | 3.030 | 3.070 | 3.042 | 3,466,400 |
| 2022-08-03 | 3.070 | 3.100 | 3.040 | 3.050 | 3.023 | 5,225,025 |
| 2022-08-02 | 3.130 | 3.140 | 3.040 | 3.070 | 3.042 | 9,785,377 |
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.