Dazhong Transportation Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8.390 | 8.750 | 8.350 | 8.570 | 8.570 | 260,130,362 |
| 2024-10-24 | 8.360 | 8.530 | 8.220 | 8.330 | 8.330 | 171,581,677 |
| 2024-10-23 | 8.600 | 8.700 | 8.240 | 8.310 | 8.310 | 287,655,224 |
| 2024-10-22 | 8.440 | 9.240 | 8.360 | 8.840 | 8.840 | 397,077,825 |
| 2024-10-21 | 8.380 | 8.680 | 8.350 | 8.480 | 8.480 | 325,806,720 |
| 2024-10-18 | 8.560 | 8.950 | 8.300 | 8.590 | 8.590 | 482,812,318 |
| 2024-10-17 | 7.720 | 8.640 | 7.720 | 8.640 | 8.640 | 397,991,178 |
| 2024-10-16 | 7.520 | 8.000 | 7.370 | 7.850 | 7.850 | 291,543,387 |
| 2024-10-15 | 7.810 | 8.140 | 7.690 | 7.730 | 7.730 | 249,034,507 |
| 2024-10-14 | 7.760 | 8.320 | 7.580 | 8.060 | 8.060 | 321,481,761 |
| 2024-10-11 | 8.500 | 9.370 | 8.110 | 8.200 | 8.200 | 391,282,940 |
| 2024-10-10 | 9.920 | 10.390 | 8.520 | 8.990 | 8.990 | 598,205,670 |
| 2024-10-09 | 9.000 | 9.470 | 8.610 | 9.470 | 9.470 | 340,315,022 |
| 2024-10-08 | 8.580 | 8.610 | 8.100 | 8.610 | 8.610 | 311,359,730 |
| 2024-09-30 | 7.330 | 7.830 | 7.230 | 7.830 | 7.830 | 434,639,797 |
| 2024-09-27 | 7.080 | 7.200 | 6.960 | 7.120 | 7.120 | 260,478,265 |
| 2024-09-26 | 6.740 | 7.180 | 6.630 | 6.990 | 6.990 | 361,951,139 |
| 2024-09-25 | 6.690 | 7.050 | 6.680 | 6.830 | 6.830 | 329,001,193 |
| 2024-09-24 | 6.600 | 6.830 | 6.520 | 6.770 | 6.770 | 287,118,810 |
| 2024-09-23 | 6.400 | 6.730 | 6.400 | 6.730 | 6.730 | 267,600,221 |
| 2024-09-20 | 6.710 | 6.780 | 6.420 | 6.480 | 6.480 | 262,062,227 |
| 2024-09-19 | 6.640 | 6.870 | 6.540 | 6.790 | 6.790 | 241,413,774 |
| 2024-09-18 | 6.900 | 6.960 | 6.720 | 6.760 | 6.760 | 229,283,400 |
| 2024-09-13 | 7.380 | 7.440 | 6.760 | 6.760 | 6.760 | 390,867,883 |
| 2024-09-12 | 8.090 | 8.140 | 7.510 | 7.510 | 7.510 | 447,649,289 |
| 2024-09-11 | 8.340 | 8.600 | 8.340 | 8.340 | 8.340 | 378,541,616 |
| 2024-09-10 | 9.270 | 9.270 | 9.270 | 9.270 | 9.270 | 10,290,200 |
| 2024-09-09 | 12.580 | 12.580 | 10.300 | 10.300 | 10.300 | 174,450,100 |
| 2024-09-06 | 11.440 | 11.440 | 11.440 | 11.440 | 11.440 | 17,277,712 |
| 2024-09-05 | 9.300 | 10.400 | 9.150 | 10.400 | 10.400 | 322,019,474 |
| 2024-09-04 | 9.310 | 9.990 | 9.110 | 9.450 | 9.450 | 472,229,734 |
| 2024-09-03 | 9.450 | 9.580 | 9.000 | 9.200 | 9.200 | 317,001,454 |
| 2024-09-02 | 9.510 | 9.670 | 9.110 | 9.400 | 9.400 | 326,793,101 |
| 2024-08-30 | 9.200 | 9.990 | 9.070 | 9.490 | 9.490 | 455,862,743 |
| 2024-08-29 | 9.700 | 9.850 | 9.240 | 9.310 | 9.310 | 380,480,066 |
| 2024-08-28 | 9.270 | 10.090 | 8.890 | 9.750 | 9.750 | 440,247,793 |
| 2024-08-27 | 9.100 | 9.800 | 8.860 | 9.470 | 9.470 | 431,874,944 |
| 2024-08-26 | 9.010 | 9.100 | 8.660 | 9.060 | 9.060 | 282,572,431 |
| 2024-08-23 | 9.900 | 10.180 | 9.000 | 9.000 | 9.000 | 443,032,948 |
| 2024-08-22 | 9.600 | 10.490 | 9.420 | 10.000 | 10.000 | 531,854,866 |
| 2024-08-21 | 9.050 | 10.130 | 8.940 | 9.800 | 9.800 | 515,126,054 |
| 2024-08-20 | 9.270 | 9.530 | 8.940 | 9.210 | 9.210 | 310,058,576 |
| 2024-08-19 | 9.000 | 9.680 | 8.800 | 9.400 | 9.400 | 459,259,698 |
| 2024-08-16 | 8.950 | 9.750 | 8.740 | 8.800 | 8.800 | 396,958,874 |
| 2024-08-15 | 9.090 | 9.350 | 8.660 | 9.210 | 9.210 | 354,409,945 |
| 2024-08-14 | 9.110 | 9.740 | 9.030 | 9.350 | 9.350 | 385,728,770 |
| 2024-08-13 | 9.050 | 9.450 | 8.800 | 9.280 | 9.280 | 433,577,881 |
| 2024-08-12 | 9.500 | 9.900 | 9.160 | 9.710 | 9.710 | 368,835,706 |
| 2024-08-09 | 9.660 | 9.960 | 9.410 | 9.500 | 9.500 | 351,281,752 |
| 2024-08-08 | 9.950 | 10.170 | 9.130 | 9.460 | 9.460 | 418,833,156 |
| 2024-08-07 | 10.210 | 10.390 | 9.810 | 10.100 | 10.100 | 395,947,678 |
| 2024-08-06 | 11.200 | 11.200 | 10.100 | 10.100 | 10.100 | 498,273,521 |
| 2024-08-05 | 9.790 | 11.220 | 9.640 | 11.220 | 11.220 | 498,187,441 |
| 2024-08-02 | 9.840 | 10.900 | 9.560 | 10.200 | 10.200 | 534,014,618 |
| 2024-08-01 | 9.950 | 10.260 | 9.610 | 10.000 | 10.000 | 416,841,385 |
| 2024-07-31 | 10.770 | 11.190 | 9.360 | 9.930 | 9.930 | 519,400,056 |
| 2024-07-30 | 9.580 | 10.200 | 9.500 | 10.200 | 10.200 | 324,513,199 |
| 2024-07-29 | 8.960 | 9.270 | 8.700 | 9.270 | 9.270 | 189,189,947 |
| 2024-07-26 | 8.200 | 8.600 | 7.820 | 8.430 | 8.430 | 486,082,330 |
| 2024-07-25 | 7.050 | 7.820 | 7.050 | 7.820 | 7.820 | 320,964,195 |
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.