Dazhong Transportation Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.140 | 3.150 | 3.130 | 3.150 | 3.122 | 2,794,465 |
| 2022-07-29 | 3.170 | 3.180 | 3.140 | 3.140 | 3.112 | 4,944,900 |
| 2022-07-28 | 3.170 | 3.180 | 3.150 | 3.170 | 3.141 | 4,637,525 |
| 2022-07-27 | 3.160 | 3.170 | 3.140 | 3.160 | 3.132 | 4,009,276 |
| 2022-07-26 | 3.150 | 3.160 | 3.130 | 3.160 | 3.132 | 3,774,020 |
| 2022-07-25 | 3.140 | 3.170 | 3.130 | 3.140 | 3.112 | 4,000,811 |
| 2022-07-22 | 3.150 | 3.170 | 3.130 | 3.160 | 3.132 | 6,188,841 |
| 2022-07-21 | 3.140 | 3.160 | 3.130 | 3.140 | 3.112 | 4,141,932 |
| 2022-07-20 | 3.150 | 3.160 | 3.140 | 3.150 | 3.122 | 4,179,801 |
| 2022-07-19 | 3.150 | 3.160 | 3.120 | 3.140 | 3.112 | 7,041,750 |
| 2022-07-18 | 3.090 | 3.160 | 3.080 | 3.140 | 3.112 | 7,773,570 |
| 2022-07-15 | 3.160 | 3.180 | 3.080 | 3.090 | 3.062 | 13,811,800 |
| 2022-07-14 | 3.250 | 3.300 | 3.180 | 3.190 | 3.161 | 13,525,108 |
| 2022-07-13 | 3.230 | 3.340 | 3.190 | 3.270 | 3.241 | 22,411,690 |
| 2022-07-12 | 3.170 | 3.230 | 3.160 | 3.200 | 3.171 | 10,505,770 |
| 2022-07-11 | 3.180 | 3.190 | 3.140 | 3.160 | 3.132 | 5,175,120 |
| 2022-07-08 | 3.180 | 3.190 | 3.160 | 3.180 | 3.151 | 4,082,380 |
| 2022-07-07 | 3.160 | 3.190 | 3.140 | 3.160 | 3.132 | 4,103,603 |
| 2022-07-06 | 3.210 | 3.210 | 3.130 | 3.150 | 3.122 | 8,944,548 |
| 2022-07-05 | 3.240 | 3.240 | 3.180 | 3.200 | 3.171 | 9,296,066 |
| 2022-07-04 | 3.230 | 3.250 | 3.200 | 3.230 | 3.201 | 7,829,280 |
| 2022-07-01 | 3.240 | 3.250 | 3.210 | 3.230 | 3.201 | 11,072,406 |
| 2022-06-30 | 3.210 | 3.320 | 3.190 | 3.250 | 3.221 | 22,040,652 |
| 2022-06-29 | 3.230 | 3.250 | 3.180 | 3.190 | 3.161 | 8,883,030 |
| 2022-06-28 | 3.180 | 3.220 | 3.160 | 3.220 | 3.191 | 9,136,594 |
| 2022-06-27 | 3.180 | 3.210 | 3.170 | 3.180 | 3.151 | 8,287,738 |
| 2022-06-24 | 3.180 | 3.190 | 3.170 | 3.180 | 3.151 | 7,668,170 |
| 2022-06-23 | 3.160 | 3.220 | 3.130 | 3.190 | 3.161 | 12,119,870 |
| 2022-06-22 | 3.180 | 3.220 | 3.160 | 3.170 | 3.141 | 10,377,294 |
| 2022-06-21 | 3.170 | 3.200 | 3.150 | 3.170 | 3.141 | 8,613,525 |
| 2022-06-20 | 3.180 | 3.200 | 3.160 | 3.170 | 3.141 | 11,783,200 |
| 2022-06-17 | 3.160 | 3.210 | 3.160 | 3.190 | 3.161 | 19,350,207 |
| 2022-06-16 | 3.240 | 3.270 | 3.180 | 3.190 | 3.161 | 57,228,080 |
| 2022-06-15 | 3.150 | 3.510 | 3.140 | 3.310 | 3.280 | 67,069,802 |
| 2022-06-14 | 3.090 | 3.190 | 3.060 | 3.190 | 3.161 | 16,820,631 |
| 2022-06-13 | 3.160 | 3.170 | 3.080 | 3.110 | 3.082 | 12,287,096 |
| 2022-06-10 | 3.110 | 3.170 | 3.100 | 3.170 | 3.141 | 5,925,343 |
| 2022-06-09 | 3.170 | 3.200 | 3.130 | 3.140 | 3.112 | 8,501,760 |
| 2022-06-08 | 3.160 | 3.190 | 3.100 | 3.160 | 3.132 | 12,137,785 |
| 2022-06-07 | 3.160 | 3.190 | 3.120 | 3.160 | 3.132 | 10,043,514 |
| 2022-06-06 | 3.150 | 3.170 | 3.110 | 3.150 | 3.122 | 7,878,936 |
| 2022-06-02 | 3.210 | 3.220 | 3.170 | 3.180 | 3.123 | 7,743,727 |
| 2022-06-01 | 3.220 | 3.270 | 3.190 | 3.210 | 3.153 | 11,403,434 |
| 2022-05-31 | 3.220 | 3.260 | 3.200 | 3.230 | 3.172 | 15,236,497 |
| 2022-05-30 | 3.190 | 3.240 | 3.150 | 3.220 | 3.163 | 17,974,051 |
| 2022-05-27 | 3.110 | 3.160 | 3.090 | 3.150 | 3.094 | 13,905,023 |
| 2022-05-26 | 3.090 | 3.120 | 3.070 | 3.100 | 3.045 | 7,616,087 |
| 2022-05-25 | 3.050 | 3.100 | 3.040 | 3.090 | 3.035 | 8,497,556 |
| 2022-05-24 | 3.130 | 3.150 | 3.040 | 3.050 | 2.996 | 14,663,200 |
| 2022-05-23 | 3.150 | 3.180 | 3.120 | 3.130 | 3.074 | 15,234,384 |
| 2022-05-20 | 3.150 | 3.210 | 3.130 | 3.160 | 3.104 | 25,059,418 |
| 2022-05-19 | 3.040 | 3.370 | 3.030 | 3.210 | 3.153 | 43,055,295 |
| 2022-05-18 | 3.060 | 3.090 | 3.050 | 3.060 | 3.006 | 6,653,493 |
| 2022-05-17 | 3.120 | 3.120 | 3.050 | 3.070 | 3.015 | 7,747,509 |
| 2022-05-16 | 3.100 | 3.150 | 3.070 | 3.120 | 3.064 | 10,488,619 |
| 2022-05-13 | 3.060 | 3.120 | 3.040 | 3.090 | 3.035 | 10,794,715 |
| 2022-05-12 | 3.010 | 3.070 | 3.010 | 3.060 | 3.006 | 8,837,750 |
| 2022-05-11 | 3.040 | 3.090 | 3.020 | 3.030 | 2.976 | 12,598,935 |
| 2022-05-10 | 3.010 | 3.050 | 2.980 | 3.040 | 2.986 | 10,616,701 |
| 2022-05-09 | 3.030 | 3.070 | 3.010 | 3.040 | 2.986 | 9,175,257 |
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.