Shanghai DZH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 7.540 | 7.740 | 7.530 | 7.710 | 7.710 | 28,032,361 |
| 2023-10-27 | 7.530 | 7.700 | 7.420 | 7.640 | 7.640 | 33,547,560 |
| 2023-10-26 | 7.590 | 7.640 | 7.440 | 7.610 | 7.610 | 35,919,015 |
| 2023-10-25 | 7.840 | 7.890 | 7.680 | 7.690 | 7.690 | 47,864,696 |
| 2023-10-24 | 7.350 | 7.900 | 7.290 | 7.780 | 7.780 | 61,961,618 |
| 2023-10-23 | 7.700 | 7.760 | 7.070 | 7.360 | 7.360 | 51,698,914 |
| 2023-10-20 | 7.630 | 7.880 | 7.610 | 7.840 | 7.840 | 52,210,581 |
| 2023-10-19 | 7.580 | 7.900 | 7.530 | 7.690 | 7.690 | 52,769,034 |
| 2023-10-18 | 7.650 | 7.760 | 7.560 | 7.600 | 7.600 | 33,461,855 |
| 2023-10-17 | 7.540 | 7.800 | 7.500 | 7.720 | 7.720 | 39,951,357 |
| 2023-10-16 | 7.510 | 7.580 | 7.440 | 7.530 | 7.530 | 18,703,366 |
| 2023-10-13 | 7.630 | 7.660 | 7.510 | 7.540 | 7.540 | 26,224,443 |
| 2023-10-12 | 7.790 | 7.840 | 7.670 | 7.750 | 7.750 | 34,273,573 |
| 2023-10-11 | 7.670 | 7.810 | 7.600 | 7.620 | 7.620 | 32,085,300 |
| 2023-10-10 | 7.620 | 7.680 | 7.580 | 7.600 | 7.600 | 22,323,008 |
| 2023-10-09 | 7.540 | 7.580 | 7.380 | 7.550 | 7.550 | 24,004,100 |
| 2023-09-28 | 7.610 | 7.670 | 7.580 | 7.630 | 7.630 | 21,343,407 |
| 2023-09-27 | 7.480 | 7.650 | 7.480 | 7.590 | 7.590 | 26,249,548 |
| 2023-09-26 | 7.420 | 7.560 | 7.420 | 7.500 | 7.500 | 21,632,624 |
| 2023-09-25 | 7.590 | 7.600 | 7.410 | 7.450 | 7.450 | 33,503,900 |
| 2023-09-22 | 7.370 | 7.730 | 7.370 | 7.720 | 7.720 | 49,136,997 |
| 2023-09-21 | 7.400 | 7.480 | 7.360 | 7.390 | 7.390 | 18,730,300 |
| 2023-09-20 | 7.450 | 7.550 | 7.380 | 7.400 | 7.400 | 29,195,861 |
| 2023-09-19 | 7.590 | 7.640 | 7.500 | 7.510 | 7.510 | 26,724,350 |
| 2023-09-18 | 7.570 | 7.690 | 7.540 | 7.610 | 7.610 | 25,243,753 |
| 2023-09-15 | 7.640 | 7.700 | 7.580 | 7.640 | 7.640 | 22,968,033 |
| 2023-09-14 | 7.650 | 7.710 | 7.560 | 7.590 | 7.590 | 23,883,032 |
| 2023-09-13 | 7.800 | 7.810 | 7.600 | 7.650 | 7.650 | 33,116,711 |
| 2023-09-12 | 7.920 | 7.960 | 7.810 | 7.820 | 7.820 | 31,157,660 |
| 2023-09-11 | 7.960 | 8.070 | 7.780 | 7.990 | 7.990 | 48,519,617 |
| 2023-09-08 | 7.740 | 7.990 | 7.690 | 7.990 | 7.990 | 50,433,193 |
| 2023-09-07 | 7.810 | 7.910 | 7.740 | 7.810 | 7.810 | 40,561,920 |
| 2023-09-06 | 7.820 | 7.880 | 7.730 | 7.830 | 7.830 | 36,346,113 |
| 2023-09-05 | 8.000 | 8.010 | 7.840 | 7.870 | 7.870 | 44,541,105 |
| 2023-09-04 | 8.080 | 8.150 | 7.940 | 8.050 | 8.050 | 49,032,018 |
| 2023-09-01 | 8.220 | 8.270 | 8.010 | 8.040 | 8.040 | 49,756,640 |
| 2023-08-31 | 8.350 | 8.460 | 8.120 | 8.140 | 8.140 | 72,518,179 |
| 2023-08-30 | 8.650 | 8.680 | 8.310 | 8.460 | 8.460 | 114,542,552 |
| 2023-08-29 | 8.790 | 9.070 | 8.500 | 8.830 | 8.830 | 169,658,815 |
| 2023-08-28 | 9.140 | 9.140 | 8.540 | 8.630 | 8.630 | 227,459,790 |
| 2023-08-25 | 8.400 | 8.650 | 8.210 | 8.310 | 8.310 | 75,266,962 |
| 2023-08-24 | 8.240 | 8.640 | 8.190 | 8.430 | 8.430 | 80,408,612 |
| 2023-08-23 | 8.470 | 8.510 | 8.170 | 8.210 | 8.210 | 59,369,975 |
| 2023-08-22 | 8.260 | 8.570 | 8.240 | 8.500 | 8.500 | 83,020,600 |
| 2023-08-21 | 8.450 | 8.560 | 8.180 | 8.230 | 8.230 | 75,782,642 |
| 2023-08-18 | 8.840 | 8.840 | 8.430 | 8.450 | 8.450 | 72,854,582 |
| 2023-08-17 | 8.850 | 8.970 | 8.520 | 8.740 | 8.740 | 111,110,480 |
| 2023-08-16 | 8.670 | 9.220 | 8.610 | 8.880 | 8.880 | 116,722,617 |
| 2023-08-15 | 8.730 | 8.910 | 8.630 | 8.890 | 8.890 | 88,646,480 |
| 2023-08-14 | 8.440 | 8.920 | 8.380 | 8.740 | 8.740 | 102,033,577 |
| 2023-08-11 | 9.060 | 9.080 | 8.610 | 8.640 | 8.640 | 139,186,638 |
| 2023-08-10 | 8.950 | 9.400 | 8.800 | 9.260 | 9.260 | 153,965,800 |
| 2023-08-09 | 8.910 | 9.100 | 8.820 | 8.880 | 8.880 | 106,405,648 |
| 2023-08-08 | 9.180 | 9.250 | 8.650 | 8.940 | 8.940 | 159,865,382 |
| 2023-08-07 | 9.190 | 9.490 | 9.050 | 9.320 | 9.320 | 186,667,286 |
| 2023-08-04 | 9.320 | 10.130 | 9.040 | 9.510 | 9.510 | 319,138,253 |
| 2023-08-03 | 9.480 | 9.910 | 8.630 | 9.230 | 9.230 | 312,191,120 |
| 2023-08-02 | 8.190 | 9.010 | 8.130 | 9.010 | 9.010 | 191,055,285 |
| 2023-08-01 | 8.100 | 8.540 | 8.060 | 8.190 | 8.190 | 174,187,907 |
| 2023-07-31 | 8.130 | 8.580 | 8.000 | 8.190 | 8.190 | 219,317,029 |
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.