Dazhong Transportation Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 3.360 | 3.400 | 3.350 | 3.370 | 3.310 | 4,860,680 |
| 2022-01-27 | 3.360 | 3.400 | 3.340 | 3.350 | 3.290 | 6,729,171 |
| 2022-01-26 | 3.330 | 3.370 | 3.310 | 3.370 | 3.310 | 10,209,042 |
| 2022-01-25 | 3.440 | 3.440 | 3.320 | 3.330 | 3.271 | 8,973,575 |
| 2022-01-24 | 3.460 | 3.480 | 3.430 | 3.430 | 3.369 | 4,518,600 |
| 2022-01-21 | 3.510 | 3.520 | 3.440 | 3.470 | 3.408 | 6,079,250 |
| 2022-01-20 | 3.540 | 3.570 | 3.510 | 3.520 | 3.457 | 5,825,540 |
| 2022-01-19 | 3.510 | 3.550 | 3.500 | 3.540 | 3.477 | 3,755,315 |
| 2022-01-18 | 3.520 | 3.550 | 3.500 | 3.520 | 3.457 | 4,057,189 |
| 2022-01-17 | 3.550 | 3.560 | 3.520 | 3.530 | 3.467 | 4,728,779 |
| 2022-01-14 | 3.590 | 3.590 | 3.520 | 3.530 | 3.467 | 7,629,854 |
| 2022-01-13 | 3.550 | 3.590 | 3.540 | 3.590 | 3.526 | 9,633,577 |
| 2022-01-12 | 3.540 | 3.570 | 3.520 | 3.540 | 3.477 | 5,296,040 |
| 2022-01-11 | 3.580 | 3.590 | 3.540 | 3.550 | 3.487 | 5,680,878 |
| 2022-01-10 | 3.530 | 3.570 | 3.520 | 3.570 | 3.506 | 6,482,872 |
| 2022-01-07 | 3.560 | 3.580 | 3.520 | 3.540 | 3.477 | 8,446,484 |
| 2022-01-06 | 3.510 | 3.570 | 3.500 | 3.560 | 3.497 | 9,807,987 |
| 2022-01-05 | 3.530 | 3.540 | 3.480 | 3.500 | 3.438 | 7,047,751 |
| 2022-01-04 | 3.470 | 3.540 | 3.450 | 3.520 | 3.457 | 13,114,317 |
| 2021-12-31 | 3.450 | 3.460 | 3.420 | 3.460 | 3.398 | 6,291,977 |
| 2021-12-30 | 3.440 | 3.480 | 3.440 | 3.440 | 3.379 | 5,773,065 |
| 2021-12-29 | 3.430 | 3.450 | 3.410 | 3.440 | 3.379 | 3,616,741 |
| 2021-12-28 | 3.440 | 3.470 | 3.430 | 3.430 | 3.369 | 3,454,150 |
| 2021-12-27 | 3.440 | 3.460 | 3.420 | 3.440 | 3.379 | 3,836,100 |
| 2021-12-24 | 3.460 | 3.480 | 3.420 | 3.440 | 3.379 | 5,930,966 |
| 2021-12-23 | 3.480 | 3.520 | 3.460 | 3.460 | 3.398 | 5,719,652 |
| 2021-12-22 | 3.500 | 3.550 | 3.470 | 3.480 | 3.418 | 11,558,763 |
| 2021-12-21 | 3.430 | 3.500 | 3.420 | 3.490 | 3.428 | 13,029,774 |
| 2021-12-20 | 3.430 | 3.450 | 3.410 | 3.420 | 3.359 | 7,910,997 |
| 2021-12-17 | 3.410 | 3.460 | 3.410 | 3.430 | 3.369 | 6,150,043 |
| 2021-12-16 | 3.390 | 3.430 | 3.380 | 3.430 | 3.369 | 5,208,944 |
| 2021-12-15 | 3.370 | 3.410 | 3.360 | 3.390 | 3.330 | 4,165,807 |
| 2021-12-14 | 3.380 | 3.390 | 3.360 | 3.370 | 3.310 | 3,397,725 |
| 2021-12-13 | 3.400 | 3.410 | 3.380 | 3.390 | 3.330 | 4,350,576 |
| 2021-12-10 | 3.440 | 3.440 | 3.380 | 3.380 | 3.320 | 7,367,500 |
| 2021-12-09 | 3.420 | 3.440 | 3.410 | 3.440 | 3.379 | 3,643,891 |
| 2021-12-08 | 3.430 | 3.440 | 3.400 | 3.420 | 3.359 | 3,728,472 |
| 2021-12-07 | 3.430 | 3.460 | 3.410 | 3.430 | 3.369 | 3,684,313 |
| 2021-12-06 | 3.430 | 3.490 | 3.420 | 3.430 | 3.369 | 4,509,525 |
| 2021-12-03 | 3.410 | 3.470 | 3.410 | 3.450 | 3.389 | 5,205,750 |
| 2021-12-02 | 3.450 | 3.450 | 3.410 | 3.410 | 3.349 | 4,949,550 |
| 2021-12-01 | 3.450 | 3.460 | 3.420 | 3.440 | 3.379 | 6,506,600 |
| 2021-11-30 | 3.390 | 3.500 | 3.360 | 3.460 | 3.398 | 13,076,691 |
| 2021-11-29 | 3.370 | 3.410 | 3.330 | 3.400 | 3.339 | 12,831,359 |
| 2021-11-26 | 3.310 | 3.530 | 3.300 | 3.470 | 3.408 | 22,517,971 |
| 2021-11-25 | 3.320 | 3.340 | 3.310 | 3.320 | 3.261 | 3,012,478 |
| 2021-11-24 | 3.320 | 3.330 | 3.300 | 3.330 | 3.271 | 2,936,425 |
| 2021-11-23 | 3.330 | 3.340 | 3.310 | 3.320 | 3.261 | 4,024,714 |
| 2021-11-22 | 3.370 | 3.380 | 3.320 | 3.340 | 3.281 | 5,846,379 |
| 2021-11-19 | 3.350 | 3.390 | 3.310 | 3.370 | 3.310 | 10,270,940 |
| 2021-11-18 | 3.390 | 3.590 | 3.350 | 3.360 | 3.300 | 20,532,589 |
| 2021-11-17 | 3.270 | 3.310 | 3.250 | 3.300 | 3.241 | 4,113,600 |
| 2021-11-16 | 3.310 | 3.310 | 3.240 | 3.270 | 3.212 | 6,522,800 |
| 2021-11-15 | 3.300 | 3.320 | 3.280 | 3.310 | 3.251 | 2,372,479 |
| 2021-11-12 | 3.300 | 3.310 | 3.280 | 3.300 | 3.241 | 2,764,670 |
| 2021-11-11 | 3.270 | 3.300 | 3.260 | 3.290 | 3.231 | 3,440,409 |
| 2021-11-10 | 3.250 | 3.270 | 3.220 | 3.260 | 3.202 | 3,152,842 |
| 2021-11-09 | 3.260 | 3.270 | 3.240 | 3.250 | 3.192 | 1,699,000 |
| 2021-11-08 | 3.240 | 3.260 | 3.240 | 3.250 | 3.192 | 1,612,215 |
| 2021-11-05 | 3.240 | 3.270 | 3.220 | 3.250 | 3.192 | 3,176,726 |
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.