Dazhong Transportation Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 6.320 | 6.600 | 6.100 | 6.130 | 6.130 | 157,155,424 |
| 2026-01-14 | 5.920 | 6.090 | 5.880 | 6.020 | 6.020 | 87,892,206 |
| 2026-01-13 | 5.990 | 6.160 | 5.860 | 5.980 | 5.980 | 114,314,521 |
| 2026-01-12 | 5.940 | 6.030 | 5.920 | 6.010 | 6.010 | 75,837,950 |
| 2026-01-09 | 5.880 | 5.940 | 5.860 | 5.910 | 5.910 | 56,515,539 |
| 2026-01-08 | 5.900 | 5.960 | 5.850 | 5.910 | 5.910 | 70,697,948 |
| 2026-01-07 | 6.010 | 6.030 | 5.850 | 5.860 | 5.860 | 146,698,889 |
| 2026-01-06 | 5.530 | 6.070 | 5.510 | 6.070 | 6.070 | 144,375,947 |
| 2026-01-05 | 5.460 | 5.540 | 5.450 | 5.520 | 5.520 | 20,042,881 |
| 2025-12-31 | 5.460 | 5.480 | 5.430 | 5.460 | 5.460 | 14,313,137 |
| 2025-12-30 | 5.480 | 5.480 | 5.440 | 5.460 | 5.460 | 16,418,550 |
| 2025-12-29 | 5.520 | 5.540 | 5.480 | 5.500 | 5.500 | 17,026,449 |
| 2025-12-26 | 5.560 | 5.570 | 5.510 | 5.540 | 5.540 | 19,782,600 |
| 2025-12-25 | 5.530 | 5.560 | 5.510 | 5.550 | 5.550 | 17,854,300 |
| 2025-12-24 | 5.480 | 5.590 | 5.480 | 5.540 | 5.540 | 18,571,058 |
| 2025-12-23 | 5.600 | 5.650 | 5.480 | 5.500 | 5.500 | 33,661,226 |
| 2025-12-22 | 5.620 | 5.700 | 5.580 | 5.650 | 5.650 | 44,809,565 |
| 2025-12-19 | 5.430 | 5.650 | 5.420 | 5.580 | 5.580 | 54,777,567 |
| 2025-12-18 | 5.420 | 5.520 | 5.410 | 5.440 | 5.440 | 26,850,961 |
| 2025-12-17 | 5.520 | 5.580 | 5.410 | 5.480 | 5.480 | 60,116,715 |
| 2025-12-16 | 5.740 | 5.900 | 5.670 | 5.670 | 5.670 | 93,762,746 |
| 2025-12-15 | 5.430 | 5.450 | 5.380 | 5.420 | 5.420 | 12,693,510 |
| 2025-12-12 | 5.500 | 5.520 | 5.450 | 5.460 | 5.460 | 12,467,318 |
| 2025-12-11 | 5.600 | 5.610 | 5.490 | 5.500 | 5.500 | 17,941,938 |
| 2025-12-10 | 5.680 | 5.680 | 5.560 | 5.610 | 5.610 | 20,900,402 |
| 2025-12-09 | 5.680 | 5.740 | 5.650 | 5.680 | 5.680 | 19,189,425 |
| 2025-12-08 | 5.730 | 5.730 | 5.660 | 5.710 | 5.710 | 37,240,552 |
| 2025-12-05 | 5.660 | 5.850 | 5.660 | 5.800 | 5.800 | 57,765,447 |
| 2025-12-04 | 5.670 | 5.690 | 5.580 | 5.610 | 5.610 | 23,929,842 |
| 2025-12-03 | 5.700 | 5.750 | 5.610 | 5.700 | 5.700 | 43,092,267 |
| 2025-12-02 | 5.520 | 6.000 | 5.500 | 5.800 | 5.800 | 80,538,571 |
| 2025-12-01 | 5.460 | 5.490 | 5.440 | 5.480 | 5.480 | 11,301,811 |
| 2025-11-28 | 5.460 | 5.460 | 5.380 | 5.460 | 5.460 | 11,015,661 |
| 2025-11-27 | 5.440 | 5.460 | 5.390 | 5.440 | 5.440 | 12,070,674 |
| 2025-11-26 | 5.450 | 5.540 | 5.420 | 5.430 | 5.430 | 16,406,250 |
| 2025-11-25 | 5.430 | 5.490 | 5.390 | 5.450 | 5.450 | 15,432,954 |
| 2025-11-24 | 5.390 | 5.420 | 5.310 | 5.410 | 5.410 | 18,496,049 |
| 2025-11-21 | 5.590 | 5.590 | 5.360 | 5.390 | 5.390 | 28,118,782 |
| 2025-11-20 | 5.600 | 5.630 | 5.550 | 5.630 | 5.630 | 21,455,909 |
| 2025-11-19 | 5.680 | 5.710 | 5.570 | 5.590 | 5.590 | 18,718,312 |
| 2025-11-18 | 5.760 | 5.760 | 5.660 | 5.670 | 5.670 | 20,925,724 |
| 2025-11-17 | 5.780 | 5.790 | 5.750 | 5.760 | 5.760 | 17,258,484 |
| 2025-11-14 | 5.780 | 5.820 | 5.770 | 5.800 | 5.800 | 16,771,050 |
| 2025-11-13 | 5.800 | 5.810 | 5.770 | 5.790 | 5.790 | 15,774,860 |
| 2025-11-12 | 5.840 | 5.840 | 5.770 | 5.800 | 5.800 | 19,595,136 |
| 2025-11-11 | 5.860 | 5.870 | 5.830 | 5.840 | 5.840 | 13,485,151 |
| 2025-11-10 | 5.830 | 5.860 | 5.810 | 5.860 | 5.860 | 17,370,513 |
| 2025-11-07 | 5.860 | 5.870 | 5.840 | 5.840 | 5.840 | 15,611,800 |
| 2025-11-06 | 5.910 | 5.910 | 5.860 | 5.860 | 5.860 | 18,591,287 |
| 2025-11-05 | 5.870 | 5.910 | 5.860 | 5.910 | 5.910 | 14,891,277 |
| 2025-11-04 | 5.910 | 5.920 | 5.870 | 5.900 | 5.900 | 18,019,502 |
| 2025-11-03 | 5.890 | 5.950 | 5.880 | 5.940 | 5.940 | 18,932,418 |
| 2025-10-31 | 5.870 | 5.910 | 5.860 | 5.900 | 5.900 | 15,814,801 |
| 2025-10-30 | 5.920 | 5.920 | 5.860 | 5.880 | 5.880 | 21,406,151 |
| 2025-10-29 | 5.930 | 5.940 | 5.900 | 5.920 | 5.920 | 16,344,050 |
| 2025-10-28 | 5.980 | 5.980 | 5.920 | 5.930 | 5.930 | 21,229,493 |
| 2025-10-27 | 6.010 | 6.030 | 5.960 | 5.990 | 5.990 | 26,586,750 |
| 2025-10-24 | 6.060 | 6.140 | 6.010 | 6.030 | 6.030 | 37,625,904 |
| 2025-10-23 | 5.940 | 5.990 | 5.920 | 5.970 | 5.970 | 18,094,698 |
| 2025-10-22 | 5.950 | 6.020 | 5.920 | 5.950 | 5.950 | 19,464,676 |
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.