Dazhong Transportation Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.490	4.500	3.980	3.980	3.980	148,122,505
2026-07-16	3.730	4.090	3.680	4.090	4.090	88,248,465
2026-07-15	3.600	3.750	3.580	3.720	3.720	29,082,558
2026-07-14	3.550	3.660	3.530	3.630	3.630	21,641,164
2026-07-13	3.700	3.730	3.560	3.570	3.570	26,295,545
2026-07-10	3.620	3.790	3.620	3.730	3.710	42,117,050
2026-07-09	3.580	3.640	3.500	3.610	3.591	27,610,550
2026-07-08	3.620	3.640	3.540	3.570	3.551	22,055,250
2026-07-07	3.720	3.740	3.620	3.630	3.611	23,120,296
2026-07-06	3.860	3.880	3.730	3.740	3.720	26,714,757
2026-07-03	3.820	3.880	3.790	3.860	3.860	26,169,486
2026-07-02	3.820	3.920	3.780	3.800	3.800	30,877,450
2026-07-01	3.770	3.870	3.760	3.860	3.860	29,371,315
2026-06-30	3.790	3.810	3.730	3.770	3.770	24,802,077
2026-06-29	3.760	3.830	3.600	3.810	3.810	40,969,303
2026-06-26	3.870	3.880	3.780	3.790	3.790	32,222,436
2026-06-25	4.100	4.110	3.890	3.900	3.900	47,384,327
2026-06-24	4.250	4.260	4.080	4.100	4.100	38,152,938
2026-06-23	4.230	4.350	4.220	4.250	4.250	36,062,768
2026-06-22	4.330	4.340	4.170	4.270	4.270	45,006,425
2026-06-18	4.400	4.410	4.300	4.330	4.330	49,998,875
2026-06-17	4.320	4.680	4.210	4.490	4.490	92,976,479
2026-06-16	4.340	4.560	4.340	4.360	4.360	69,072,424
2026-06-15	4.210	4.300	4.200	4.270	4.270	42,451,664
2026-06-12	4.300	4.320	4.170	4.180	4.180	58,573,594
2026-06-11	4.450	4.450	4.170	4.220	4.220	87,461,897
2026-06-10	4.550	4.760	4.410	4.630	4.630	157,707,912
2026-06-09	4.140	4.480	4.070	4.480	4.480	84,544,533
2026-06-08	4.160	4.250	4.040	4.070	4.070	58,167,098
2026-06-05	4.350	4.400	4.210	4.290	4.290	59,170,810
2026-06-04	4.450	4.490	4.330	4.360	4.360	62,613,046
2026-06-03	4.510	4.590	4.440	4.510	4.510	73,449,286
2026-06-02	4.720	4.720	4.510	4.550	4.550	92,005,680
2026-06-01	4.680	4.880	4.610	4.770	4.770	87,404,569
2026-05-29	4.840	5.040	4.700	4.730	4.730	148,086,489
2026-05-28	5.060	5.130	4.780	4.840	4.840	158,197,366
2026-05-27	5.340	5.540	5.100	5.170	5.170	200,754,631
2026-05-26	5.890	6.270	5.530	5.540	5.540	271,631,577
2026-05-25	6.590	6.590	5.850	6.140	6.140	363,309,044
2026-05-22	6.130	6.130	6.130	6.130	6.130	58,462,579
2026-05-21	5.110	5.570	5.110	5.570	5.570	152,785,082
2026-05-20	4.760	5.060	4.730	5.060	5.060	87,087,738
2026-05-19	4.460	4.740	4.460	4.600	4.600	30,497,175
2026-05-18	4.410	4.620	4.320	4.480	4.480	22,833,807
2026-05-15	4.510	4.560	4.440	4.440	4.440	17,499,054
2026-05-14	4.660	4.670	4.510	4.510	4.510	23,025,338
2026-05-13	4.570	4.680	4.540	4.640	4.640	19,963,507
2026-05-12	4.660	4.680	4.560	4.580	4.580	16,595,200
2026-05-11	4.680	4.700	4.620	4.640	4.640	17,043,279
2026-05-08	4.620	4.700	4.600	4.680	4.680	21,792,960
2026-05-07	4.570	4.640	4.550	4.620	4.620	19,958,182
2026-05-06	4.520	4.590	4.510	4.560	4.560	20,982,281
2026-04-30	4.640	4.650	4.510	4.530	4.530	32,547,665
2026-04-29	4.610	4.700	4.610	4.690	4.690	14,790,399
2026-04-28	4.680	4.710	4.620	4.630	4.630	17,332,200
2026-04-27	4.720	4.720	4.620	4.700	4.700	15,954,525
2026-04-24	4.760	4.790	4.710	4.730	4.730	17,815,005
2026-04-23	4.760	4.920	4.740	4.800	4.800	33,615,627
2026-04-22	4.750	4.790	4.750	4.780	4.780	14,358,358
2026-04-21	4.740	4.800	4.720	4.770	4.770	16,000,172

← NewerPage 2 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.