Shanghai DZH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.460 | 5.620 | 5.430 | 5.580 | 5.580 | 12,015,900 |
| 2024-07-24 | 5.590 | 5.610 | 5.440 | 5.460 | 5.460 | 12,413,203 |
| 2024-07-23 | 5.660 | 5.750 | 5.600 | 5.610 | 5.610 | 11,696,440 |
| 2024-07-22 | 5.740 | 5.780 | 5.640 | 5.700 | 5.700 | 14,183,900 |
| 2024-07-19 | 5.560 | 5.680 | 5.540 | 5.660 | 5.660 | 13,338,465 |
| 2024-07-18 | 5.440 | 5.580 | 5.390 | 5.580 | 5.580 | 15,289,000 |
| 2024-07-17 | 5.460 | 5.530 | 5.450 | 5.480 | 5.480 | 8,549,200 |
| 2024-07-16 | 5.420 | 5.490 | 5.400 | 5.460 | 5.460 | 7,456,700 |
| 2024-07-15 | 5.450 | 5.490 | 5.390 | 5.410 | 5.410 | 6,506,400 |
| 2024-07-12 | 5.560 | 5.580 | 5.460 | 5.470 | 5.470 | 10,245,600 |
| 2024-07-11 | 5.410 | 5.620 | 5.410 | 5.540 | 5.540 | 15,736,501 |
| 2024-07-10 | 5.380 | 5.430 | 5.170 | 5.340 | 5.340 | 14,312,404 |
| 2024-07-09 | 5.380 | 5.490 | 5.270 | 5.450 | 5.450 | 13,209,694 |
| 2024-07-08 | 5.580 | 5.590 | 5.360 | 5.400 | 5.400 | 12,424,700 |
| 2024-07-05 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 0 |
| 2024-07-04 | 5.670 | 5.700 | 5.500 | 5.520 | 5.520 | 9,763,500 |
| 2024-07-03 | 5.700 | 5.720 | 5.620 | 5.670 | 5.670 | 8,545,994 |
| 2024-07-02 | 5.620 | 5.750 | 5.610 | 5.670 | 5.670 | 11,083,600 |
| 2024-07-01 | 5.550 | 5.640 | 5.480 | 5.620 | 5.620 | 11,011,200 |
| 2024-06-28 | 5.710 | 5.790 | 5.520 | 5.560 | 5.560 | 19,149,631 |
| 2024-06-27 | 5.830 | 5.840 | 5.710 | 5.720 | 5.720 | 9,351,903 |
| 2024-06-26 | 5.500 | 5.840 | 5.490 | 5.820 | 5.820 | 18,165,332 |
| 2024-06-25 | 5.640 | 5.670 | 5.460 | 5.520 | 5.520 | 14,025,300 |
| 2024-06-24 | 5.660 | 5.760 | 5.580 | 5.640 | 5.640 | 12,192,275 |
| 2024-06-21 | 5.780 | 5.820 | 5.710 | 5.760 | 5.760 | 7,155,532 |
| 2024-06-20 | 5.870 | 5.920 | 5.760 | 5.770 | 5.770 | 9,293,300 |
| 2024-06-19 | 6.020 | 6.050 | 5.900 | 5.900 | 5.900 | 10,734,859 |
| 2024-06-18 | 5.890 | 5.990 | 5.860 | 5.960 | 5.960 | 11,144,130 |
| 2024-06-17 | 5.880 | 5.940 | 5.810 | 5.890 | 5.890 | 12,410,423 |
| 2024-06-14 | 5.830 | 6.030 | 5.750 | 5.940 | 5.940 | 21,991,400 |
| 2024-06-13 | 5.890 | 5.930 | 5.840 | 5.850 | 5.850 | 7,937,401 |
| 2024-06-12 | 5.820 | 5.930 | 5.760 | 5.890 | 5.890 | 13,719,463 |
| 2024-06-11 | 5.730 | 5.830 | 5.660 | 5.790 | 5.790 | 12,825,800 |
| 2024-06-07 | 5.780 | 5.810 | 5.660 | 5.740 | 5.740 | 17,909,401 |
| 2024-06-06 | 5.860 | 5.890 | 5.550 | 5.600 | 5.600 | 30,427,024 |
| 2024-06-05 | 5.990 | 6.010 | 5.850 | 5.850 | 5.850 | 15,059,300 |
| 2024-06-04 | 6.020 | 6.070 | 5.860 | 5.990 | 5.990 | 17,223,080 |
| 2024-06-03 | 6.120 | 6.170 | 5.970 | 6.030 | 6.030 | 14,097,522 |
| 2024-05-31 | 6.110 | 6.200 | 6.110 | 6.160 | 6.160 | 9,507,900 |
| 2024-05-30 | 6.090 | 6.170 | 6.010 | 6.120 | 6.120 | 11,619,400 |
| 2024-05-29 | 6.100 | 6.170 | 6.070 | 6.090 | 6.090 | 9,885,348 |
| 2024-05-28 | 6.200 | 6.200 | 6.110 | 6.130 | 6.130 | 8,270,344 |
| 2024-05-27 | 6.200 | 6.220 | 6.100 | 6.200 | 6.200 | 10,935,244 |
| 2024-05-24 | 6.230 | 6.240 | 6.160 | 6.160 | 6.160 | 9,468,200 |
| 2024-05-23 | 6.390 | 6.390 | 6.200 | 6.210 | 6.210 | 16,791,372 |
| 2024-05-22 | 6.350 | 6.420 | 6.320 | 6.390 | 6.390 | 10,251,550 |
| 2024-05-21 | 6.430 | 6.440 | 6.340 | 6.360 | 6.360 | 14,242,250 |
| 2024-05-20 | 6.400 | 6.520 | 6.390 | 6.430 | 6.430 | 17,500,100 |
| 2024-05-17 | 6.340 | 6.430 | 6.300 | 6.420 | 6.420 | 15,170,613 |
| 2024-05-16 | 6.370 | 6.450 | 6.330 | 6.340 | 6.340 | 12,991,850 |
| 2024-05-15 | 6.520 | 6.540 | 6.350 | 6.360 | 6.360 | 18,811,211 |
| 2024-05-14 | 6.470 | 6.530 | 6.410 | 6.520 | 6.520 | 15,657,851 |
| 2024-05-13 | 6.460 | 6.540 | 6.340 | 6.480 | 6.480 | 17,734,779 |
| 2024-05-10 | 6.550 | 6.620 | 6.460 | 6.500 | 6.500 | 15,959,387 |
| 2024-05-09 | 6.460 | 6.580 | 6.460 | 6.550 | 6.550 | 15,820,072 |
| 2024-05-08 | 6.650 | 6.660 | 6.460 | 6.460 | 6.460 | 20,276,098 |
| 2024-05-07 | 6.680 | 6.730 | 6.620 | 6.650 | 6.650 | 20,694,562 |
| 2024-05-06 | 6.800 | 6.850 | 6.670 | 6.700 | 6.700 | 29,261,498 |
| 2024-04-30 | 6.790 | 6.840 | 6.620 | 6.670 | 6.670 | 29,138,516 |
| 2024-04-29 | 6.590 | 6.910 | 6.570 | 6.820 | 6.820 | 55,294,591 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.