Dazhong Transportation Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.490 | 6.560 | 6.420 | 6.480 | 6.480 | 57,680,300 |
| 2025-01-17 | 6.530 | 6.540 | 6.360 | 6.440 | 6.440 | 67,364,550 |
| 2025-01-16 | 6.500 | 6.800 | 6.500 | 6.560 | 6.560 | 111,897,773 |
| 2025-01-15 | 6.640 | 6.700 | 6.440 | 6.480 | 6.480 | 84,576,775 |
| 2025-01-14 | 6.260 | 6.650 | 6.260 | 6.650 | 6.650 | 117,615,474 |
| 2025-01-13 | 6.500 | 6.540 | 6.260 | 6.310 | 6.310 | 101,981,716 |
| 2025-01-10 | 6.370 | 6.920 | 6.270 | 6.630 | 6.630 | 174,329,969 |
| 2025-01-09 | 6.210 | 6.420 | 6.200 | 6.330 | 6.330 | 60,418,955 |
| 2025-01-08 | 6.350 | 6.480 | 6.070 | 6.280 | 6.280 | 67,722,000 |
| 2025-01-07 | 6.140 | 6.360 | 6.120 | 6.310 | 6.310 | 68,775,701 |
| 2025-01-06 | 6.250 | 6.270 | 6.050 | 6.090 | 6.090 | 61,557,802 |
| 2025-01-03 | 6.690 | 6.720 | 6.250 | 6.290 | 6.290 | 78,714,900 |
| 2025-01-02 | 6.850 | 6.970 | 6.600 | 6.680 | 6.680 | 60,307,354 |
| 2024-12-31 | 7.100 | 7.150 | 6.880 | 6.900 | 6.900 | 61,502,591 |
| 2024-12-30 | 7.160 | 7.250 | 7.030 | 7.110 | 7.110 | 38,748,148 |
| 2024-12-27 | 7.100 | 7.300 | 7.080 | 7.140 | 7.140 | 58,706,300 |
| 2024-12-26 | 7.060 | 7.230 | 7.050 | 7.120 | 7.120 | 49,812,231 |
| 2024-12-25 | 7.320 | 7.350 | 7.030 | 7.110 | 7.110 | 72,166,889 |
| 2024-12-24 | 7.500 | 7.570 | 7.310 | 7.360 | 7.360 | 51,136,226 |
| 2024-12-23 | 7.910 | 7.910 | 7.300 | 7.420 | 7.420 | 87,720,398 |
| 2024-12-20 | 7.860 | 8.050 | 7.860 | 7.910 | 7.910 | 52,736,007 |
| 2024-12-19 | 7.810 | 7.920 | 7.750 | 7.850 | 7.850 | 53,792,312 |
| 2024-12-18 | 7.760 | 8.080 | 7.720 | 8.000 | 8.000 | 84,539,075 |
| 2024-12-17 | 8.040 | 8.120 | 7.760 | 7.760 | 7.760 | 85,853,263 |
| 2024-12-16 | 8.240 | 8.270 | 8.080 | 8.090 | 8.090 | 120,313,569 |
| 2024-12-13 | 8.430 | 8.680 | 8.260 | 8.400 | 8.400 | 183,632,542 |
| 2024-12-12 | 8.280 | 8.480 | 8.160 | 8.420 | 8.420 | 151,452,231 |
| 2024-12-11 | 8.190 | 8.460 | 8.150 | 8.370 | 8.370 | 133,538,857 |
| 2024-12-10 | 8.500 | 8.550 | 8.230 | 8.230 | 8.230 | 134,362,964 |
| 2024-12-09 | 8.110 | 8.460 | 8.030 | 8.350 | 8.350 | 161,529,714 |
| 2024-12-06 | 8.140 | 8.210 | 7.930 | 8.120 | 8.120 | 111,762,884 |
| 2024-12-05 | 8.060 | 8.140 | 8.020 | 8.100 | 8.100 | 71,653,772 |
| 2024-12-04 | 8.230 | 8.270 | 8.080 | 8.100 | 8.100 | 96,974,750 |
| 2024-12-03 | 8.400 | 8.410 | 8.190 | 8.310 | 8.310 | 109,091,755 |
| 2024-12-02 | 8.180 | 8.430 | 8.180 | 8.390 | 8.390 | 126,838,034 |
| 2024-11-29 | 8.120 | 8.300 | 8.020 | 8.190 | 8.190 | 113,549,397 |
| 2024-11-28 | 8.320 | 8.400 | 8.180 | 8.200 | 8.200 | 94,753,860 |
| 2024-11-27 | 8.160 | 8.330 | 8.000 | 8.320 | 8.320 | 104,169,000 |
| 2024-11-26 | 8.350 | 8.470 | 8.150 | 8.150 | 8.150 | 123,366,851 |
| 2024-11-25 | 8.680 | 8.910 | 8.150 | 8.440 | 8.440 | 222,036,483 |
| 2024-11-22 | 9.100 | 9.750 | 8.920 | 8.950 | 8.950 | 254,552,747 |
| 2024-11-21 | 8.800 | 9.640 | 8.720 | 9.310 | 9.310 | 293,013,487 |
| 2024-11-20 | 8.470 | 9.200 | 8.460 | 8.920 | 8.920 | 207,638,222 |
| 2024-11-19 | 8.290 | 8.690 | 8.150 | 8.620 | 8.620 | 178,246,759 |
| 2024-11-18 | 9.210 | 9.350 | 8.510 | 8.510 | 8.510 | 273,755,896 |
| 2024-11-15 | 9.200 | 9.980 | 8.970 | 9.460 | 9.460 | 287,609,385 |
| 2024-11-14 | 9.510 | 9.880 | 9.300 | 9.400 | 9.400 | 245,716,220 |
| 2024-11-13 | 9.900 | 10.040 | 9.520 | 9.620 | 9.620 | 358,671,593 |
| 2024-11-12 | 9.300 | 10.020 | 9.220 | 10.020 | 10.020 | 526,703,784 |
| 2024-11-11 | 8.990 | 9.120 | 8.800 | 9.110 | 9.110 | 148,772,985 |
| 2024-11-08 | 9.210 | 9.380 | 9.050 | 9.070 | 9.070 | 190,337,571 |
| 2024-11-07 | 9.480 | 9.680 | 8.860 | 9.210 | 9.210 | 263,291,681 |
| 2024-11-06 | 9.140 | 9.900 | 9.090 | 9.550 | 9.550 | 306,187,649 |
| 2024-11-05 | 8.860 | 9.280 | 8.750 | 9.120 | 9.120 | 215,901,660 |
| 2024-11-04 | 8.630 | 9.050 | 8.620 | 8.830 | 8.830 | 229,462,205 |
| 2024-11-01 | 10.060 | 10.180 | 9.290 | 9.290 | 9.290 | 355,050,889 |
| 2024-10-31 | 9.460 | 10.660 | 9.460 | 10.320 | 10.320 | 456,212,040 |
| 2024-10-30 | 9.350 | 10.180 | 9.090 | 9.690 | 9.690 | 396,131,787 |
| 2024-10-29 | 9.550 | 10.350 | 9.210 | 9.780 | 9.780 | 563,934,587 |
| 2024-10-28 | 8.640 | 9.430 | 8.420 | 9.430 | 9.430 | 394,684,021 |
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.