Dazhong Transportation Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.110 | 4.150 | 4.060 | 4.120 | 4.120 | 16,965,824 |
| 2026-10-16 | 4.150 | 4.220 | 4.110 | 4.140 | 4.140 | 23,525,680 |
| 2026-10-15 | 4.130 | 4.200 | 4.080 | 4.090 | 4.090 | 22,649,038 |
| 2026-10-14 | 4.240 | 4.280 | 4.190 | 4.200 | 4.200 | 16,264,625 |
| 2026-10-13 | 4.180 | 4.300 | 4.160 | 4.260 | 4.260 | 21,654,987 |
| 2026-10-12 | 4.330 | 4.330 | 4.230 | 4.230 | 4.230 | 18,774,254 |
| 2026-10-09 | 4.230 | 4.340 | 4.160 | 4.330 | 4.330 | 34,008,853 |
| 2026-10-08 | 4.280 | 4.320 | 4.220 | 4.250 | 4.250 | 23,487,320 |
| 2026-09-30 | 4.330 | 4.340 | 4.270 | 4.290 | 4.290 | 20,701,007 |
| 2026-09-29 | 4.270 | 4.360 | 4.270 | 4.310 | 4.310 | 22,977,933 |
| 2026-09-28 | 4.370 | 4.400 | 4.250 | 4.270 | 4.270 | 35,944,327 |
| 2026-09-24 | 4.500 | 4.560 | 4.410 | 4.410 | 4.410 | 37,646,079 |
| 2026-09-23 | 4.650 | 4.670 | 4.490 | 4.500 | 4.500 | 70,276,263 |
| 2026-09-22 | 4.560 | 4.780 | 4.540 | 4.710 | 4.710 | 96,079,787 |
| 2026-09-21 | 4.510 | 4.570 | 4.480 | 4.570 | 4.570 | 35,561,188 |
| 2026-09-18 | 4.480 | 4.540 | 4.450 | 4.530 | 4.530 | 38,627,529 |
| 2026-09-17 | 4.430 | 4.510 | 4.420 | 4.470 | 4.470 | 40,037,163 |
| 2026-09-16 | 4.420 | 4.490 | 4.380 | 4.460 | 4.460 | 32,136,021 |
| 2026-09-15 | 4.560 | 4.570 | 4.440 | 4.450 | 4.450 | 39,794,500 |
| 2026-09-14 | 4.600 | 4.610 | 4.540 | 4.560 | 4.560 | 41,218,928 |
| 2026-09-11 | 4.610 | 4.640 | 4.490 | 4.600 | 4.600 | 70,437,640 |
| 2026-09-10 | 4.730 | 4.760 | 4.650 | 4.670 | 4.670 | 64,957,136 |
| 2026-09-09 | 4.860 | 4.890 | 4.750 | 4.780 | 4.780 | 97,038,708 |
| 2026-09-08 | 4.990 | 5.000 | 4.850 | 4.920 | 4.920 | 136,489,063 |
| 2026-09-07 | 5.040 | 5.240 | 4.990 | 5.010 | 5.010 | 205,779,463 |
| 2026-09-04 | 5.670 | 5.670 | 5.000 | 5.010 | 5.010 | 318,662,323 |
| 2026-09-03 | 4.690 | 5.150 | 4.660 | 5.150 | 5.150 | 188,187,243 |
| 2026-09-02 | 4.810 | 4.840 | 4.660 | 4.680 | 4.680 | 85,909,875 |
| 2026-09-01 | 4.770 | 5.050 | 4.740 | 4.980 | 4.980 | 142,294,382 |
| 2026-08-31 | 4.520 | 4.920 | 4.460 | 4.740 | 4.740 | 105,721,509 |
| 2026-08-28 | 4.650 | 4.650 | 4.510 | 4.510 | 4.510 | 51,952,878 |
| 2026-08-27 | 4.600 | 4.680 | 4.530 | 4.610 | 4.610 | 70,234,708 |
| 2026-08-26 | 4.530 | 4.720 | 4.500 | 4.670 | 4.670 | 80,044,127 |
| 2026-08-25 | 4.330 | 4.710 | 4.320 | 4.600 | 4.600 | 86,802,282 |
| 2026-08-24 | 4.730 | 4.860 | 4.560 | 4.560 | 4.560 | 113,244,981 |
| 2026-08-21 | 4.420 | 4.450 | 4.260 | 4.430 | 4.430 | 55,713,069 |
| 2026-08-20 | 4.530 | 4.590 | 4.410 | 4.460 | 4.460 | 66,796,935 |
| 2026-08-19 | 4.710 | 4.840 | 4.510 | 4.560 | 4.560 | 77,824,812 |
| 2026-08-18 | 4.910 | 4.910 | 4.660 | 4.670 | 4.670 | 101,572,747 |
| 2026-08-17 | 5.000 | 5.050 | 4.860 | 4.930 | 4.930 | 102,785,905 |
| 2026-08-14 | 4.820 | 5.180 | 4.750 | 5.080 | 5.080 | 166,607,436 |
| 2026-08-13 | 5.080 | 5.080 | 4.870 | 4.870 | 4.870 | 179,691,754 |
| 2026-08-12 | 5.120 | 5.500 | 4.930 | 5.250 | 5.250 | 280,943,735 |
| 2026-08-11 | 4.540 | 5.020 | 4.500 | 5.020 | 5.020 | 199,466,409 |
| 2026-08-10 | 4.460 | 4.580 | 4.450 | 4.560 | 4.560 | 88,412,377 |
| 2026-08-07 | 4.720 | 4.800 | 4.500 | 4.550 | 4.550 | 157,575,144 |
| 2026-08-06 | 4.690 | 5.160 | 4.580 | 4.890 | 4.890 | 259,531,082 |
| 2026-08-05 | 4.670 | 4.690 | 4.670 | 4.690 | 4.690 | 46,563,113 |
| 2026-08-04 | 4.180 | 4.360 | 4.170 | 4.260 | 4.260 | 67,095,864 |
| 2026-08-03 | 4.110 | 4.300 | 4.060 | 4.220 | 4.220 | 64,963,303 |
| 2026-07-31 | 4.080 | 4.140 | 4.020 | 4.120 | 4.120 | 56,811,672 |
| 2026-07-30 | 4.040 | 4.140 | 4.010 | 4.050 | 4.050 | 57,743,782 |
| 2026-07-29 | 3.990 | 4.060 | 3.980 | 4.030 | 4.030 | 40,879,256 |
| 2026-07-28 | 3.980 | 4.090 | 3.960 | 4.020 | 4.020 | 45,612,340 |
| 2026-07-27 | 3.900 | 4.030 | 3.870 | 4.020 | 4.020 | 50,864,842 |
| 2026-07-24 | 4.130 | 4.180 | 3.980 | 3.980 | 3.980 | 91,696,398 |
| 2026-07-23 | 3.770 | 4.200 | 3.680 | 4.200 | 4.200 | 92,706,449 |
| 2026-07-22 | 3.870 | 3.920 | 3.730 | 3.820 | 3.820 | 68,625,946 |
| 2026-07-21 | 3.800 | 4.080 | 3.750 | 3.990 | 3.990 | 90,849,688 |
| 2026-07-20 | 3.680 | 3.970 | 3.680 | 3.820 | 3.820 | 89,010,013 |
Page 1 of 21 · 1,212 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.