Dazhong Transportation Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	6.560	6.750	6.400	6.480	6.480	112,954,748
2025-07-18	6.380	6.470	6.320	6.410	6.410	56,789,989
2025-07-17	6.180	6.420	6.160	6.400	6.400	108,024,764
2025-07-16	6.100	6.340	6.100	6.220	6.220	65,152,209
2025-07-15	6.180	6.190	6.070	6.110	6.110	29,320,837
2025-07-14	6.160	6.230	6.150	6.180	6.180	29,910,960
2025-07-11	6.150	6.220	6.120	6.180	6.180	30,073,842
2025-07-10	6.120	6.170	6.100	6.160	6.160	22,551,385
2025-07-09	6.210	6.220	6.130	6.140	6.140	25,867,740
2025-07-08	6.100	6.170	6.080	6.160	6.160	28,381,670
2025-07-07	6.090	6.150	6.080	6.120	6.120	14,416,100
2025-07-04	6.180	6.190	6.110	6.110	6.110	23,210,300
2025-07-03	6.160	6.200	6.150	6.170	6.170	21,476,922
2025-07-02	6.190	6.200	6.140	6.160	6.160	23,120,450
2025-07-01	6.220	6.230	6.160	6.200	6.200	27,607,060
2025-06-30	6.230	6.240	6.200	6.220	6.220	27,554,042
2025-06-27	6.200	6.250	6.170	6.200	6.200	30,861,200
2025-06-26	6.210	6.250	6.170	6.170	6.170	46,551,607
2025-06-25	6.250	6.320	6.180	6.260	6.260	82,633,004
2025-06-24	6.410	6.550	6.290	6.320	6.320	109,969,768
2025-06-23	5.940	6.050	5.910	6.050	6.050	24,436,707
2025-06-20	6.000	6.050	5.970	5.990	5.990	21,428,300
2025-06-19	6.130	6.160	6.000	6.010	6.010	29,413,819
2025-06-18	6.140	6.150	6.090	6.120	6.120	25,186,964
2025-06-17	6.200	6.250	6.150	6.170	6.170	30,018,999
2025-06-16	6.080	6.300	6.080	6.180	6.180	37,696,950
2025-06-13	6.300	6.340	6.160	6.160	6.160	50,894,850
2025-06-12	6.330	6.410	6.310	6.330	6.330	55,123,647
2025-06-11	6.360	6.550	6.320	6.470	6.470	78,994,775
2025-06-10	6.330	6.410	6.230	6.330	6.330	51,783,350
2025-06-09	6.320	6.370	6.310	6.370	6.370	39,046,350
2025-06-06	6.470	6.500	6.300	6.320	6.320	84,657,901
2025-06-05	6.650	6.740	6.480	6.530	6.530	76,799,101
2025-06-04	6.600	6.600	6.440	6.590	6.590	85,697,600
2025-06-03	6.550	6.820	6.550	6.630	6.630	118,981,034
2025-05-30	6.750	7.000	6.650	6.660	6.660	164,872,050
2025-05-29	6.510	7.150	6.510	6.870	6.870	262,244,588
2025-05-28	6.570	6.750	6.450	6.510	6.510	100,773,150
2025-05-27	6.590	6.590	6.360	6.410	6.410	86,020,300
2025-05-26	6.300	6.900	6.150	6.580	6.580	141,441,416
2025-05-23	6.600	6.600	6.380	6.400	6.400	184,164,651
2025-05-22	6.550	7.080	6.450	6.920	6.920	257,464,616
2025-05-21	6.400	6.660	6.370	6.440	6.440	74,474,950
2025-05-20	6.400	6.440	6.320	6.380	6.380	44,880,602
2025-05-19	6.280	6.300	6.210	6.300	6.300	31,228,350
2025-05-16	6.220	6.290	6.210	6.240	6.240	29,361,150
2025-05-15	6.470	6.480	6.250	6.260	6.260	53,114,700
2025-05-14	6.410	6.570	6.350	6.470	6.470	75,428,925
2025-05-13	6.420	6.660	6.420	6.510	6.510	110,538,075
2025-05-12	6.400	6.410	6.300	6.370	6.370	53,452,850
2025-05-09	6.580	6.590	6.330	6.340	6.340	84,576,629
2025-05-08	6.510	6.660	6.410	6.500	6.500	180,908,233
2025-05-07	6.160	6.780	6.130	6.780	6.780	219,779,811
2025-05-06	5.820	6.350	5.810	6.160	6.160	108,221,382
2025-04-30	5.730	5.910	5.730	5.770	5.770	31,523,079
2025-04-29	5.800	5.970	5.780	5.880	5.880	27,018,482
2025-04-28	5.900	5.920	5.800	5.820	5.820	23,333,774
2025-04-25	5.900	5.990	5.880	5.920	5.920	31,755,749
2025-04-24	6.000	6.090	5.880	5.900	5.900	40,332,605
2025-04-23	5.980	6.050	5.910	6.000	6.000	40,116,424

← NewerPage 6 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.