Shanghai DZH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.300 | 6.750 | 6.100 | 6.660 | 6.660 | 65,525,796 |
| 2024-04-25 | 6.410 | 6.490 | 6.370 | 6.400 | 6.400 | 13,816,111 |
| 2024-04-24 | 6.400 | 6.440 | 6.340 | 6.440 | 6.440 | 15,063,908 |
| 2024-04-23 | 6.370 | 6.430 | 6.360 | 6.390 | 6.390 | 12,068,500 |
| 2024-04-22 | 6.350 | 6.460 | 6.260 | 6.330 | 6.330 | 13,639,500 |
| 2024-04-19 | 6.360 | 6.470 | 6.320 | 6.350 | 6.350 | 16,526,981 |
| 2024-04-18 | 6.460 | 6.600 | 6.360 | 6.430 | 6.430 | 24,948,400 |
| 2024-04-17 | 6.180 | 6.470 | 6.180 | 6.450 | 6.450 | 22,654,526 |
| 2024-04-16 | 6.550 | 6.590 | 6.160 | 6.180 | 6.180 | 33,641,554 |
| 2024-04-15 | 6.540 | 6.780 | 6.340 | 6.640 | 6.640 | 32,467,082 |
| 2024-04-12 | 6.660 | 6.700 | 6.510 | 6.540 | 6.540 | 16,102,958 |
| 2024-04-11 | 6.610 | 6.740 | 6.580 | 6.660 | 6.660 | 16,645,089 |
| 2024-04-10 | 6.780 | 6.790 | 6.580 | 6.650 | 6.650 | 20,629,540 |
| 2024-04-09 | 6.750 | 6.840 | 6.730 | 6.800 | 6.800 | 14,336,828 |
| 2024-04-08 | 6.820 | 6.880 | 6.720 | 6.750 | 6.750 | 15,287,067 |
| 2024-04-03 | 6.950 | 6.980 | 6.850 | 6.860 | 6.860 | 18,706,265 |
| 2024-04-02 | 7.000 | 7.040 | 6.910 | 6.950 | 6.950 | 21,160,170 |
| 2024-04-01 | 7.000 | 7.090 | 6.960 | 7.020 | 7.020 | 27,165,836 |
| 2024-03-29 | 6.850 | 6.900 | 6.760 | 6.900 | 6.900 | 16,165,400 |
| 2024-03-28 | 6.690 | 6.980 | 6.670 | 6.880 | 6.880 | 29,356,977 |
| 2024-03-27 | 6.950 | 6.960 | 6.680 | 6.700 | 6.700 | 29,304,245 |
| 2024-03-26 | 7.040 | 7.110 | 6.900 | 6.970 | 6.970 | 29,288,962 |
| 2024-03-25 | 7.260 | 7.320 | 7.040 | 7.040 | 7.040 | 42,181,104 |
| 2024-03-22 | 7.540 | 7.550 | 7.300 | 7.350 | 7.350 | 43,851,287 |
| 2024-03-21 | 7.450 | 7.750 | 7.450 | 7.540 | 7.540 | 72,533,246 |
| 2024-03-20 | 7.340 | 7.480 | 7.310 | 7.410 | 7.410 | 29,275,954 |
| 2024-03-19 | 7.400 | 7.460 | 7.340 | 7.350 | 7.350 | 31,058,775 |
| 2024-03-18 | 7.340 | 7.580 | 7.330 | 7.500 | 7.500 | 50,281,170 |
| 2024-03-15 | 7.170 | 7.330 | 7.150 | 7.310 | 7.310 | 29,711,599 |
| 2024-03-14 | 7.280 | 7.360 | 7.160 | 7.250 | 7.250 | 31,914,702 |
| 2024-03-13 | 7.420 | 7.420 | 7.310 | 7.330 | 7.330 | 30,815,696 |
| 2024-03-12 | 7.390 | 7.510 | 7.300 | 7.420 | 7.420 | 39,921,640 |
| 2024-03-11 | 7.210 | 7.390 | 7.190 | 7.380 | 7.380 | 35,553,438 |
| 2024-03-08 | 7.200 | 7.270 | 7.170 | 7.230 | 7.230 | 29,509,442 |
| 2024-03-07 | 7.400 | 7.500 | 7.210 | 7.240 | 7.240 | 50,388,959 |
| 2024-03-06 | 7.420 | 7.570 | 7.370 | 7.450 | 7.450 | 41,792,406 |
| 2024-03-05 | 7.520 | 7.580 | 7.390 | 7.400 | 7.400 | 44,955,219 |
| 2024-03-04 | 7.660 | 7.700 | 7.450 | 7.590 | 7.590 | 58,839,595 |
| 2024-03-01 | 7.750 | 7.850 | 7.560 | 7.720 | 7.720 | 87,149,718 |
| 2024-02-29 | 7.500 | 7.720 | 7.400 | 7.710 | 7.710 | 115,161,617 |
| 2024-02-28 | 7.390 | 8.100 | 7.380 | 7.510 | 7.510 | 175,802,900 |
| 2024-02-27 | 7.070 | 7.370 | 7.000 | 7.360 | 7.360 | 69,113,290 |
| 2024-02-26 | 7.050 | 7.170 | 7.040 | 7.070 | 7.070 | 50,582,382 |
| 2024-02-23 | 7.100 | 7.130 | 6.980 | 7.090 | 7.090 | 51,166,937 |
| 2024-02-22 | 6.900 | 7.140 | 6.900 | 7.070 | 7.070 | 61,436,842 |
| 2024-02-21 | 6.740 | 7.280 | 6.710 | 7.020 | 7.020 | 90,549,804 |
| 2024-02-20 | 6.800 | 6.980 | 6.680 | 6.880 | 6.880 | 65,580,566 |
| 2024-02-19 | 6.750 | 6.880 | 6.660 | 6.840 | 6.840 | 57,329,197 |
| 2024-02-08 | 6.670 | 6.860 | 6.630 | 6.730 | 6.730 | 56,796,727 |
| 2024-02-07 | 6.420 | 6.760 | 6.390 | 6.490 | 6.490 | 63,283,578 |
| 2024-02-06 | 5.980 | 6.700 | 5.780 | 6.530 | 6.530 | 71,543,521 |
| 2024-02-05 | 6.570 | 6.670 | 6.290 | 6.290 | 6.290 | 92,608,122 |
| 2024-02-02 | 7.780 | 7.830 | 6.990 | 6.990 | 6.990 | 119,110,470 |
| 2024-02-01 | 7.750 | 8.180 | 7.680 | 7.770 | 7.770 | 98,216,916 |
| 2024-01-31 | 7.700 | 8.270 | 7.680 | 7.940 | 7.940 | 125,746,301 |
| 2024-01-30 | 7.920 | 8.340 | 7.800 | 7.820 | 7.820 | 105,504,398 |
| 2024-01-29 | 7.910 | 8.470 | 7.590 | 8.180 | 8.180 | 161,553,899 |
| 2024-01-26 | 7.900 | 8.440 | 7.780 | 8.140 | 8.140 | 151,811,556 |
| 2024-01-25 | 7.900 | 8.400 | 7.740 | 8.120 | 8.120 | 145,526,251 |
| 2024-01-24 | 7.960 | 8.420 | 7.680 | 8.320 | 8.320 | 170,269,580 |
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.