Dazhong Transportation Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.980 | 6.100 | 5.910 | 5.940 | 5.940 | 39,761,000 |
| 2025-04-21 | 5.810 | 6.150 | 5.810 | 6.040 | 6.040 | 59,889,900 |
| 2025-04-18 | 5.690 | 6.200 | 5.680 | 5.890 | 5.890 | 68,712,609 |
| 2025-04-17 | 5.710 | 5.800 | 5.660 | 5.720 | 5.720 | 20,633,500 |
| 2025-04-16 | 5.750 | 5.860 | 5.660 | 5.740 | 5.740 | 28,542,669 |
| 2025-04-15 | 5.900 | 5.900 | 5.730 | 5.780 | 5.780 | 27,211,000 |
| 2025-04-14 | 5.750 | 5.930 | 5.750 | 5.860 | 5.860 | 39,499,150 |
| 2025-04-11 | 5.650 | 5.800 | 5.600 | 5.720 | 5.720 | 39,181,400 |
| 2025-04-10 | 5.620 | 5.790 | 5.590 | 5.660 | 5.660 | 53,308,984 |
| 2025-04-09 | 5.350 | 5.590 | 4.980 | 5.540 | 5.540 | 62,840,050 |
| 2025-04-08 | 5.490 | 5.670 | 5.380 | 5.480 | 5.480 | 46,378,952 |
| 2025-04-07 | 5.680 | 5.870 | 5.630 | 5.630 | 5.630 | 33,524,800 |
| 2025-04-03 | 6.230 | 6.320 | 6.200 | 6.250 | 6.250 | 23,815,083 |
| 2025-04-02 | 6.380 | 6.400 | 6.300 | 6.300 | 6.300 | 19,117,312 |
| 2025-04-01 | 6.330 | 6.420 | 6.310 | 6.350 | 6.350 | 18,719,777 |
| 2025-03-31 | 6.350 | 6.420 | 6.250 | 6.330 | 6.330 | 29,591,200 |
| 2025-03-28 | 6.590 | 6.620 | 6.450 | 6.450 | 6.450 | 27,356,400 |
| 2025-03-27 | 6.650 | 6.680 | 6.530 | 6.580 | 6.580 | 59,385,644 |
| 2025-03-26 | 6.420 | 6.960 | 6.390 | 6.810 | 6.810 | 93,515,967 |
| 2025-03-25 | 6.450 | 6.470 | 6.400 | 6.410 | 6.410 | 19,173,300 |
| 2025-03-24 | 6.630 | 6.630 | 6.340 | 6.470 | 6.470 | 42,155,610 |
| 2025-03-21 | 6.720 | 6.750 | 6.630 | 6.630 | 6.630 | 35,891,595 |
| 2025-03-20 | 6.800 | 6.840 | 6.750 | 6.760 | 6.760 | 29,402,101 |
| 2025-03-19 | 6.830 | 6.920 | 6.790 | 6.810 | 6.810 | 36,777,950 |
| 2025-03-18 | 6.940 | 6.980 | 6.830 | 6.870 | 6.870 | 47,305,200 |
| 2025-03-17 | 6.770 | 6.870 | 6.760 | 6.820 | 6.820 | 39,772,749 |
| 2025-03-14 | 6.660 | 6.790 | 6.640 | 6.760 | 6.760 | 36,238,540 |
| 2025-03-13 | 6.820 | 6.840 | 6.620 | 6.660 | 6.660 | 42,430,250 |
| 2025-03-12 | 6.830 | 6.880 | 6.820 | 6.830 | 6.830 | 34,795,801 |
| 2025-03-11 | 6.700 | 6.840 | 6.680 | 6.820 | 6.820 | 30,703,451 |
| 2025-03-10 | 6.860 | 6.910 | 6.760 | 6.820 | 6.820 | 30,297,819 |
| 2025-03-07 | 6.910 | 6.940 | 6.780 | 6.830 | 6.830 | 48,190,424 |
| 2025-03-06 | 6.840 | 6.980 | 6.840 | 6.950 | 6.950 | 53,762,363 |
| 2025-03-05 | 6.920 | 6.920 | 6.760 | 6.840 | 6.840 | 42,160,802 |
| 2025-03-04 | 6.830 | 6.930 | 6.780 | 6.920 | 6.920 | 33,095,739 |
| 2025-03-03 | 6.900 | 6.940 | 6.800 | 6.830 | 6.830 | 39,733,350 |
| 2025-02-28 | 7.050 | 7.100 | 6.850 | 6.860 | 6.860 | 63,286,540 |
| 2025-02-27 | 7.280 | 7.300 | 7.030 | 7.100 | 7.100 | 86,350,275 |
| 2025-02-26 | 7.300 | 7.500 | 7.230 | 7.290 | 7.290 | 105,191,610 |
| 2025-02-25 | 7.100 | 7.490 | 7.060 | 7.400 | 7.400 | 161,303,495 |
| 2025-02-24 | 7.200 | 7.250 | 7.060 | 7.130 | 7.130 | 75,435,315 |
| 2025-02-21 | 7.060 | 7.250 | 6.970 | 7.180 | 7.180 | 98,899,602 |
| 2025-02-20 | 7.050 | 7.130 | 7.020 | 7.070 | 7.070 | 62,874,422 |
| 2025-02-19 | 7.100 | 7.190 | 7.010 | 7.140 | 7.140 | 93,668,250 |
| 2025-02-18 | 7.200 | 7.220 | 6.940 | 6.960 | 6.960 | 92,462,650 |
| 2025-02-17 | 7.450 | 7.480 | 7.180 | 7.300 | 7.300 | 114,845,937 |
| 2025-02-14 | 7.520 | 7.520 | 7.270 | 7.320 | 7.320 | 172,453,828 |
| 2025-02-13 | 7.460 | 7.990 | 7.360 | 7.750 | 7.750 | 304,037,972 |
| 2025-02-12 | 6.790 | 7.410 | 6.750 | 7.410 | 7.410 | 197,112,743 |
| 2025-02-11 | 6.910 | 6.920 | 6.710 | 6.740 | 6.740 | 75,259,280 |
| 2025-02-10 | 6.750 | 6.980 | 6.710 | 6.960 | 6.960 | 100,740,144 |
| 2025-02-07 | 6.660 | 6.800 | 6.560 | 6.780 | 6.780 | 124,636,887 |
| 2025-02-06 | 6.200 | 6.650 | 6.160 | 6.590 | 6.590 | 109,227,399 |
| 2025-02-05 | 6.170 | 6.300 | 6.150 | 6.270 | 6.270 | 51,218,253 |
| 2025-01-27 | 6.350 | 6.400 | 6.110 | 6.110 | 6.110 | 49,448,865 |
| 2025-01-24 | 6.220 | 6.380 | 6.180 | 6.330 | 6.330 | 50,508,350 |
| 2025-01-23 | 6.320 | 6.510 | 6.240 | 6.240 | 6.240 | 67,943,419 |
| 2025-01-22 | 6.370 | 6.370 | 6.230 | 6.240 | 6.240 | 40,706,201 |
| 2025-01-21 | 6.540 | 6.570 | 6.320 | 6.390 | 6.390 | 46,656,950 |
| 2025-01-20 | 6.490 | 6.560 | 6.420 | 6.480 | 6.480 | 57,680,300 |
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.