Dazhong Transportation Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.010 | 3.050 | 3.000 | 3.010 | 2.956 | 10,802,911 |
| 2022-05-05 | 3.090 | 3.130 | 3.020 | 3.080 | 3.025 | 15,537,743 |
| 2022-04-29 | 3.100 | 3.200 | 3.090 | 3.170 | 3.114 | 10,560,281 |
| 2022-04-28 | 3.100 | 3.150 | 3.000 | 3.090 | 3.035 | 10,894,666 |
| 2022-04-27 | 3.060 | 3.110 | 2.980 | 3.110 | 3.055 | 16,299,245 |
| 2022-04-26 | 3.260 | 3.290 | 3.060 | 3.080 | 3.025 | 18,154,480 |
| 2022-04-25 | 3.420 | 3.460 | 3.250 | 3.270 | 3.212 | 22,011,793 |
| 2022-04-22 | 3.460 | 3.580 | 3.440 | 3.500 | 3.438 | 14,639,635 |
| 2022-04-21 | 3.560 | 3.570 | 3.430 | 3.450 | 3.389 | 16,504,398 |
| 2022-04-20 | 3.640 | 3.660 | 3.550 | 3.580 | 3.516 | 26,033,709 |
| 2022-04-19 | 3.510 | 3.750 | 3.500 | 3.660 | 3.595 | 49,904,233 |
| 2022-04-18 | 3.410 | 3.520 | 3.380 | 3.500 | 3.438 | 11,244,031 |
| 2022-04-15 | 3.460 | 3.500 | 3.410 | 3.430 | 3.369 | 8,556,250 |
| 2022-04-14 | 3.470 | 3.490 | 3.440 | 3.460 | 3.398 | 7,439,740 |
| 2022-04-13 | 3.460 | 3.540 | 3.440 | 3.470 | 3.408 | 12,885,682 |
| 2022-04-12 | 3.370 | 3.480 | 3.350 | 3.480 | 3.418 | 9,336,192 |
| 2022-04-11 | 3.460 | 3.480 | 3.360 | 3.390 | 3.330 | 8,923,341 |
| 2022-04-08 | 3.430 | 3.460 | 3.380 | 3.440 | 3.379 | 8,520,844 |
| 2022-04-07 | 3.470 | 3.490 | 3.420 | 3.430 | 3.369 | 7,602,751 |
| 2022-04-06 | 3.390 | 3.520 | 3.390 | 3.490 | 3.428 | 12,220,220 |
| 2022-04-01 | 3.370 | 3.410 | 3.330 | 3.400 | 3.339 | 7,414,358 |
| 2022-03-31 | 3.350 | 3.410 | 3.340 | 3.390 | 3.330 | 5,432,633 |
| 2022-03-30 | 3.330 | 3.370 | 3.310 | 3.350 | 3.290 | 5,457,515 |
| 2022-03-29 | 3.310 | 3.360 | 3.310 | 3.320 | 3.261 | 4,432,650 |
| 2022-03-28 | 3.300 | 3.340 | 3.230 | 3.320 | 3.261 | 7,944,653 |
| 2022-03-25 | 3.330 | 3.360 | 3.310 | 3.320 | 3.261 | 6,646,152 |
| 2022-03-24 | 3.330 | 3.370 | 3.320 | 3.340 | 3.281 | 5,445,590 |
| 2022-03-23 | 3.330 | 3.350 | 3.290 | 3.330 | 3.271 | 6,216,158 |
| 2022-03-22 | 3.290 | 3.340 | 3.280 | 3.330 | 3.271 | 5,792,423 |
| 2022-03-21 | 3.290 | 3.310 | 3.270 | 3.290 | 3.231 | 4,323,100 |
| 2022-03-18 | 3.230 | 3.300 | 3.230 | 3.290 | 3.231 | 4,896,335 |
| 2022-03-17 | 3.280 | 3.300 | 3.240 | 3.240 | 3.182 | 5,857,601 |
| 2022-03-16 | 3.220 | 3.260 | 3.130 | 3.260 | 3.202 | 8,013,973 |
| 2022-03-15 | 3.300 | 3.310 | 3.180 | 3.200 | 3.143 | 11,888,850 |
| 2022-03-14 | 3.380 | 3.400 | 3.320 | 3.320 | 3.261 | 6,851,100 |
| 2022-03-11 | 3.310 | 3.410 | 3.270 | 3.400 | 3.339 | 7,910,545 |
| 2022-03-10 | 3.350 | 3.390 | 3.330 | 3.330 | 3.271 | 6,070,956 |
| 2022-03-09 | 3.380 | 3.410 | 3.210 | 3.310 | 3.251 | 11,462,306 |
| 2022-03-08 | 3.460 | 3.470 | 3.370 | 3.380 | 3.320 | 9,774,000 |
| 2022-03-07 | 3.490 | 3.510 | 3.450 | 3.460 | 3.398 | 6,859,901 |
| 2022-03-04 | 3.540 | 3.560 | 3.480 | 3.490 | 3.428 | 7,377,051 |
| 2022-03-03 | 3.460 | 3.550 | 3.460 | 3.540 | 3.477 | 16,155,331 |
| 2022-03-02 | 3.440 | 3.470 | 3.430 | 3.460 | 3.398 | 6,728,362 |
| 2022-03-01 | 3.480 | 3.480 | 3.440 | 3.460 | 3.398 | 6,489,740 |
| 2022-02-28 | 3.420 | 3.490 | 3.390 | 3.480 | 3.418 | 9,174,075 |
| 2022-02-25 | 3.400 | 3.450 | 3.390 | 3.420 | 3.359 | 9,116,012 |
| 2022-02-24 | 3.470 | 3.490 | 3.370 | 3.380 | 3.320 | 10,116,400 |
| 2022-02-23 | 3.460 | 3.490 | 3.450 | 3.470 | 3.408 | 4,940,197 |
| 2022-02-22 | 3.470 | 3.490 | 3.440 | 3.460 | 3.398 | 7,340,529 |
| 2022-02-21 | 3.480 | 3.490 | 3.460 | 3.490 | 3.428 | 5,338,858 |
| 2022-02-18 | 3.400 | 3.480 | 3.390 | 3.480 | 3.418 | 6,079,088 |
| 2022-02-17 | 3.460 | 3.480 | 3.400 | 3.410 | 3.349 | 8,868,500 |
| 2022-02-16 | 3.430 | 3.470 | 3.420 | 3.470 | 3.408 | 6,670,417 |
| 2022-02-15 | 3.430 | 3.440 | 3.380 | 3.410 | 3.349 | 5,064,625 |
| 2022-02-14 | 3.450 | 3.450 | 3.410 | 3.430 | 3.369 | 5,367,334 |
| 2022-02-11 | 3.470 | 3.490 | 3.440 | 3.460 | 3.398 | 5,044,375 |
| 2022-02-10 | 3.490 | 3.490 | 3.450 | 3.480 | 3.418 | 5,055,171 |
| 2022-02-09 | 3.470 | 3.510 | 3.460 | 3.470 | 3.408 | 4,842,485 |
| 2022-02-08 | 3.400 | 3.480 | 3.390 | 3.470 | 3.408 | 8,219,886 |
| 2022-02-07 | 3.390 | 3.430 | 3.370 | 3.410 | 3.349 | 6,368,650 |
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.