Dazhong Transportation Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	5.920	5.950	5.880	5.950	5.950	21,407,576
2025-10-20	5.940	5.950	5.900	5.920	5.920	16,742,559
2025-10-17	6.030	6.040	5.880	5.900	5.900	34,641,997
2025-10-16	6.110	6.110	6.030	6.040	6.040	23,221,827
2025-10-15	6.080	6.130	6.020	6.120	6.120	27,966,733
2025-10-14	6.080	6.150	6.030	6.060	6.060	35,654,694
2025-10-13	6.060	6.110	6.020	6.080	6.080	36,235,244
2025-10-10	6.120	6.250	6.090	6.220	6.220	54,158,386
2025-10-09	6.060	6.190	6.060	6.140	6.140	38,573,197
2025-09-30	6.070	6.100	6.040	6.050	6.050	23,615,587
2025-09-29	6.090	6.110	6.010	6.040	6.040	28,730,870
2025-09-26	6.250	6.280	6.090	6.100	6.100	38,573,468
2025-09-25	6.010	6.190	5.990	6.180	6.180	44,105,598
2025-09-24	5.990	6.160	5.920	6.100	6.100	33,756,334
2025-09-23	6.110	6.130	5.880	5.980	5.980	34,579,321
2025-09-22	6.140	6.150	6.070	6.100	6.100	19,460,850
2025-09-19	6.080	6.150	6.070	6.120	6.120	30,241,957
2025-09-18	6.220	6.290	6.050	6.100	6.100	52,550,132
2025-09-17	6.240	6.260	6.180	6.220	6.220	38,570,073
2025-09-16	6.250	6.350	6.210	6.270	6.270	48,049,682
2025-09-15	6.170	6.280	6.130	6.260	6.260	62,231,212
2025-09-12	6.140	6.140	6.100	6.100	6.100	21,654,931
2025-09-11	6.080	6.130	6.060	6.130	6.130	22,348,434
2025-09-10	6.080	6.110	6.070	6.100	6.100	15,955,640
2025-09-09	6.130	6.140	6.080	6.080	6.080	24,362,705
2025-09-08	6.200	6.210	6.130	6.160	6.160	28,832,226
2025-09-05	6.110	6.210	6.050	6.180	6.180	27,649,522
2025-09-04	6.100	6.130	6.050	6.110	6.110	27,795,700
2025-09-03	6.190	6.200	6.100	6.100	6.100	27,260,274
2025-09-02	6.300	6.320	6.150	6.190	6.190	43,909,743
2025-09-01	6.390	6.400	6.270	6.300	6.300	51,628,635
2025-08-29	6.330	6.560	6.320	6.410	6.410	56,315,066
2025-08-28	6.290	6.350	6.230	6.340	6.340	47,584,187
2025-08-27	6.470	6.500	6.310	6.310	6.310	57,009,245
2025-08-26	6.490	6.520	6.430	6.470	6.470	46,499,934
2025-08-25	6.460	6.590	6.460	6.490	6.490	67,718,335
2025-08-22	6.460	6.660	6.400	6.520	6.520	90,938,277
2025-08-21	6.370	6.480	6.350	6.470	6.470	76,679,882
2025-08-20	6.310	6.380	6.270	6.370	6.370	47,702,816
2025-08-19	6.320	6.330	6.290	6.310	6.310	36,744,237
2025-08-18	6.290	6.340	6.280	6.330	6.330	49,044,165
2025-08-15	6.300	6.350	6.290	6.310	6.310	42,026,204
2025-08-14	6.260	6.330	6.230	6.250	6.250	40,446,938
2025-08-13	6.240	6.260	6.230	6.260	6.260	25,943,422
2025-08-12	6.260	6.290	6.230	6.240	6.240	23,121,803
2025-08-11	6.250	6.270	6.210	6.270	6.270	22,097,699
2025-08-08	6.300	6.300	6.240	6.250	6.250	34,055,909
2025-08-07	6.250	6.430	6.200	6.360	6.360	59,561,523
2025-08-06	6.270	6.270	6.200	6.250	6.250	29,898,592
2025-08-05	6.250	6.290	6.240	6.270	6.270	27,256,793
2025-08-04	6.200	6.250	6.160	6.250	6.250	19,950,152
2025-08-01	6.230	6.270	6.160	6.230	6.230	29,418,500
2025-07-31	6.280	6.330	6.210	6.230	6.230	41,785,918
2025-07-30	6.420	6.450	6.300	6.330	6.330	53,854,978
2025-07-29	6.440	6.580	6.410	6.480	6.480	57,978,719
2025-07-28	6.800	6.800	6.400	6.470	6.470	128,194,744
2025-07-25	6.990	7.000	6.600	6.840	6.840	167,189,401
2025-07-24	6.600	6.830	6.570	6.750	6.750	116,939,109
2025-07-23	6.550	6.880	6.530	6.660	6.660	187,661,691
2025-07-22	6.450	6.670	6.400	6.550	6.550	101,445,527

← NewerPage 5 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.