Dazhong Transportation Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	4.700	4.750	4.680	4.750	4.750	12,833,669
2026-04-17	4.710	4.730	4.650	4.720	4.720	12,736,500
2026-04-16	4.670	4.730	4.630	4.720	4.720	18,004,127
2026-04-15	4.750	4.750	4.650	4.650	4.650	11,943,600
2026-04-14	4.720	4.720	4.680	4.720	4.720	11,018,271
2026-04-13	4.700	4.710	4.660	4.700	4.700	10,449,053
2026-04-10	4.640	4.740	4.640	4.720	4.720	20,062,170
2026-04-09	4.680	4.690	4.610	4.630	4.630	17,235,748
2026-04-08	4.660	4.720	4.660	4.720	4.720	24,623,690
2026-04-07	4.590	4.630	4.500	4.600	4.600	12,024,050
2026-04-03	4.760	4.770	4.580	4.590	4.590	15,643,900
2026-04-02	4.850	4.850	4.720	4.740	4.740	11,843,200
2026-04-01	4.840	4.860	4.790	4.850	4.850	15,672,600
2026-03-31	4.760	4.860	4.760	4.770	4.770	15,254,300
2026-03-30	4.710	4.780	4.680	4.760	4.760	13,411,451
2026-03-27	4.700	4.780	4.680	4.770	4.770	14,791,523
2026-03-26	4.880	4.930	4.750	4.770	4.770	17,486,699
2026-03-25	4.790	4.880	4.780	4.880	4.880	14,136,665
2026-03-24	4.760	4.800	4.700	4.790	4.790	16,418,640
2026-03-23	4.990	4.990	4.650	4.690	4.690	31,175,350
2026-03-20	5.230	5.240	5.060	5.060	5.060	18,866,120
2026-03-19	5.310	5.340	5.200	5.220	5.220	17,332,850
2026-03-18	5.410	5.430	5.320	5.350	5.350	16,141,451
2026-03-17	5.420	5.460	5.400	5.410	5.410	12,783,850
2026-03-16	5.420	5.450	5.410	5.420	5.420	11,629,550
2026-03-13	5.430	5.490	5.410	5.440	5.440	13,617,293
2026-03-12	5.460	5.480	5.430	5.450	5.450	12,050,889
2026-03-11	5.500	5.500	5.440	5.470	5.470	12,216,374
2026-03-10	5.480	5.510	5.470	5.500	5.500	12,504,842
2026-03-09	5.480	5.480	5.410	5.460	5.460	13,347,250
2026-03-06	5.490	5.530	5.460	5.530	5.530	11,189,421
2026-03-05	5.450	5.510	5.430	5.490	5.490	14,317,525
2026-03-04	5.460	5.470	5.400	5.410	5.410	13,275,036
2026-03-03	5.550	5.580	5.440	5.460	5.460	24,622,702
2026-03-02	5.620	5.640	5.540	5.550	5.550	27,144,690
2026-02-27	5.700	5.720	5.660	5.710	5.710	12,863,231
2026-02-26	5.760	5.760	5.690	5.710	5.710	17,713,501
2026-02-25	5.720	5.770	5.710	5.760	5.760	17,785,112
2026-02-24	5.760	5.760	5.710	5.740	5.740	13,298,950
2026-02-13	5.690	5.780	5.680	5.680	5.680	15,216,000
2026-02-12	5.790	5.790	5.690	5.700	5.700	16,980,800
2026-02-11	5.900	5.900	5.780	5.780	5.780	23,915,213
2026-02-10	5.770	5.940	5.730	5.870	5.870	38,678,174
2026-02-09	5.720	5.800	5.710	5.780	5.780	23,692,247
2026-02-06	5.710	5.730	5.650	5.710	5.710	13,229,406
2026-02-05	5.700	5.740	5.680	5.720	5.720	13,049,568
2026-02-04	5.690	5.720	5.660	5.720	5.720	13,054,393
2026-02-03	5.670	5.710	5.640	5.700	5.700	13,057,051
2026-02-02	5.700	5.750	5.650	5.650	5.650	16,419,375
2026-01-30	5.720	5.730	5.630	5.700	5.700	22,288,593
2026-01-29	5.710	5.780	5.630	5.740	5.740	23,736,652
2026-01-28	5.720	5.800	5.690	5.740	5.740	20,683,368
2026-01-27	5.840	5.850	5.670	5.740	5.740	31,325,417
2026-01-26	5.990	6.000	5.830	5.860	5.860	55,576,250
2026-01-23	5.870	6.090	5.850	6.080	6.080	81,495,392
2026-01-22	5.870	5.880	5.810	5.850	5.850	24,897,129
2026-01-21	5.800	5.880	5.780	5.850	5.850	23,214,678
2026-01-20	5.950	5.960	5.820	5.830	5.830	34,285,901
2026-01-19	5.900	5.980	5.890	5.930	5.930	37,021,598
2026-01-16	6.010	6.080	5.920	5.920	5.920	78,744,388

← NewerPage 3 of 21 · 1,215 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.