Shanghai DZH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 7.990 | 8.150 | 7.550 | 7.850 | 7.850 | 120,843,079 |
| 2024-01-22 | 8.060 | 8.520 | 7.850 | 8.030 | 8.030 | 152,438,597 |
| 2024-01-19 | 7.830 | 8.580 | 7.720 | 8.140 | 8.140 | 174,599,294 |
| 2024-01-18 | 7.060 | 7.830 | 7.060 | 7.830 | 7.830 | 83,577,479 |
| 2024-01-17 | 7.310 | 7.350 | 7.100 | 7.120 | 7.120 | 26,283,307 |
| 2024-01-16 | 6.950 | 7.590 | 6.940 | 7.350 | 7.350 | 51,959,317 |
| 2024-01-15 | 6.800 | 7.020 | 6.780 | 7.010 | 7.010 | 20,778,302 |
| 2024-01-12 | 6.960 | 6.970 | 6.860 | 6.860 | 6.860 | 13,600,031 |
| 2024-01-11 | 6.750 | 7.060 | 6.740 | 6.970 | 6.970 | 18,704,563 |
| 2024-01-10 | 6.850 | 6.870 | 6.690 | 6.760 | 6.760 | 15,242,115 |
| 2024-01-09 | 7.060 | 7.110 | 6.680 | 6.880 | 6.880 | 31,250,405 |
| 2024-01-08 | 7.070 | 7.160 | 7.020 | 7.040 | 7.040 | 15,326,064 |
| 2024-01-05 | 7.180 | 7.250 | 7.050 | 7.090 | 7.090 | 16,467,019 |
| 2024-01-04 | 7.260 | 7.260 | 7.140 | 7.190 | 7.190 | 12,313,244 |
| 2024-01-03 | 7.250 | 7.330 | 7.190 | 7.260 | 7.260 | 12,784,123 |
| 2024-01-02 | 7.340 | 7.370 | 7.270 | 7.270 | 7.270 | 13,373,006 |
| 2023-12-29 | 7.330 | 7.390 | 7.290 | 7.380 | 7.380 | 19,299,100 |
| 2023-12-28 | 7.140 | 7.440 | 7.110 | 7.360 | 7.360 | 31,150,813 |
| 2023-12-27 | 7.030 | 7.260 | 7.020 | 7.160 | 7.160 | 20,251,658 |
| 2023-12-26 | 7.100 | 7.120 | 6.980 | 7.050 | 7.050 | 12,628,173 |
| 2023-12-25 | 7.080 | 7.150 | 7.000 | 7.100 | 7.100 | 11,007,694 |
| 2023-12-22 | 7.190 | 7.260 | 7.060 | 7.120 | 7.120 | 22,330,253 |
| 2023-12-21 | 7.140 | 7.290 | 7.110 | 7.210 | 7.210 | 19,346,978 |
| 2023-12-20 | 7.550 | 7.580 | 7.190 | 7.200 | 7.200 | 38,043,663 |
| 2023-12-19 | 7.520 | 7.650 | 7.480 | 7.590 | 7.590 | 17,627,546 |
| 2023-12-18 | 7.680 | 7.750 | 7.480 | 7.510 | 7.510 | 21,875,320 |
| 2023-12-15 | 7.710 | 7.800 | 7.640 | 7.710 | 7.710 | 18,034,856 |
| 2023-12-14 | 7.720 | 7.820 | 7.680 | 7.700 | 7.700 | 16,345,902 |
| 2023-12-13 | 7.850 | 7.880 | 7.700 | 7.720 | 7.720 | 22,938,458 |
| 2023-12-12 | 7.900 | 7.950 | 7.830 | 7.900 | 7.900 | 21,624,187 |
| 2023-12-11 | 7.680 | 7.920 | 7.640 | 7.920 | 7.920 | 34,293,563 |
| 2023-12-08 | 7.750 | 7.830 | 7.700 | 7.710 | 7.710 | 19,578,545 |
| 2023-12-07 | 7.620 | 7.850 | 7.610 | 7.770 | 7.770 | 27,694,060 |
| 2023-12-06 | 7.550 | 7.700 | 7.540 | 7.630 | 7.630 | 19,950,916 |
| 2023-12-05 | 7.760 | 7.760 | 7.590 | 7.590 | 7.590 | 24,647,684 |
| 2023-12-04 | 7.720 | 7.900 | 7.690 | 7.810 | 7.810 | 29,442,724 |
| 2023-12-01 | 7.580 | 7.730 | 7.560 | 7.720 | 7.720 | 21,280,164 |
| 2023-11-30 | 7.590 | 7.670 | 7.510 | 7.580 | 7.580 | 15,636,889 |
| 2023-11-29 | 7.660 | 7.690 | 7.570 | 7.600 | 7.600 | 13,821,744 |
| 2023-11-28 | 7.640 | 7.720 | 7.580 | 7.670 | 7.670 | 17,164,284 |
| 2023-11-27 | 7.610 | 7.690 | 7.590 | 7.630 | 7.630 | 17,119,460 |
| 2023-11-24 | 7.850 | 7.870 | 7.640 | 7.680 | 7.680 | 28,841,567 |
| 2023-11-23 | 7.850 | 7.890 | 7.750 | 7.890 | 7.890 | 26,174,293 |
| 2023-11-22 | 7.940 | 8.040 | 7.840 | 7.860 | 7.860 | 29,064,535 |
| 2023-11-21 | 8.000 | 8.150 | 7.980 | 8.000 | 8.000 | 34,699,563 |
| 2023-11-20 | 8.030 | 8.060 | 7.900 | 7.990 | 7.990 | 28,550,898 |
| 2023-11-17 | 8.000 | 8.070 | 7.940 | 8.040 | 8.040 | 26,649,240 |
| 2023-11-16 | 8.140 | 8.160 | 8.020 | 8.030 | 8.030 | 36,705,226 |
| 2023-11-15 | 8.330 | 8.420 | 8.130 | 8.150 | 8.150 | 48,784,347 |
| 2023-11-14 | 8.080 | 8.440 | 8.060 | 8.220 | 8.220 | 65,380,104 |
| 2023-11-13 | 8.060 | 8.150 | 7.990 | 8.090 | 8.090 | 40,801,906 |
| 2023-11-10 | 8.000 | 8.080 | 7.900 | 8.040 | 8.040 | 47,478,870 |
| 2023-11-09 | 7.960 | 8.080 | 7.890 | 8.000 | 8.000 | 34,805,959 |
| 2023-11-08 | 7.970 | 8.110 | 7.900 | 8.000 | 8.000 | 42,972,432 |
| 2023-11-07 | 7.960 | 8.040 | 7.900 | 7.990 | 7.990 | 44,439,205 |
| 2023-11-06 | 7.830 | 8.060 | 7.770 | 8.000 | 8.000 | 71,290,137 |
| 2023-11-03 | 7.500 | 7.750 | 7.500 | 7.630 | 7.630 | 25,178,705 |
| 2023-11-02 | 7.600 | 7.760 | 7.510 | 7.510 | 7.510 | 24,299,391 |
| 2023-11-01 | 7.750 | 7.860 | 7.620 | 7.630 | 7.630 | 28,620,616 |
| 2023-10-31 | 7.740 | 7.840 | 7.680 | 7.750 | 7.750 | 31,245,866 |
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.