Shanghai DZH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 7.050 | 7.800 | 7.030 | 7.800 | 7.800 | 136,625,868 |
| 2023-07-27 | 7.110 | 7.210 | 7.070 | 7.090 | 7.090 | 38,829,140 |
| 2023-07-26 | 7.300 | 7.320 | 7.070 | 7.150 | 7.150 | 64,676,042 |
| 2023-07-25 | 7.200 | 7.420 | 7.130 | 7.410 | 7.410 | 108,759,077 |
| 2023-07-24 | 6.920 | 7.020 | 6.850 | 6.880 | 6.880 | 17,268,847 |
| 2023-07-21 | 6.910 | 6.990 | 6.880 | 6.950 | 6.950 | 13,851,226 |
| 2023-07-20 | 7.050 | 7.110 | 6.920 | 6.920 | 6.920 | 21,465,368 |
| 2023-07-19 | 6.960 | 7.050 | 6.960 | 7.040 | 7.040 | 17,948,425 |
| 2023-07-18 | 7.030 | 7.070 | 6.960 | 6.990 | 6.990 | 16,462,300 |
| 2023-07-17 | 7.030 | 7.140 | 6.970 | 7.020 | 7.020 | 19,980,444 |
| 2023-07-14 | 7.040 | 7.140 | 6.980 | 7.060 | 7.060 | 30,663,819 |
| 2023-07-13 | 6.820 | 7.060 | 6.790 | 7.040 | 7.040 | 39,206,959 |
| 2023-07-12 | 6.980 | 7.020 | 6.760 | 6.770 | 6.770 | 39,764,332 |
| 2023-07-11 | 6.980 | 7.050 | 6.830 | 7.010 | 7.010 | 25,288,461 |
| 2023-07-10 | 7.040 | 7.080 | 6.980 | 7.020 | 7.020 | 15,288,589 |
| 2023-07-07 | 6.980 | 7.130 | 6.910 | 7.060 | 7.060 | 17,852,768 |
| 2023-07-06 | 6.990 | 7.090 | 6.950 | 7.040 | 7.040 | 16,273,302 |
| 2023-07-05 | 7.120 | 7.180 | 7.010 | 7.030 | 7.030 | 21,294,903 |
| 2023-07-04 | 7.120 | 7.160 | 7.080 | 7.130 | 7.130 | 19,217,382 |
| 2023-07-03 | 7.120 | 7.210 | 7.020 | 7.180 | 7.180 | 30,070,508 |
| 2023-06-30 | 6.920 | 7.180 | 6.900 | 7.160 | 7.160 | 32,275,171 |
| 2023-06-29 | 6.910 | 7.020 | 6.850 | 6.970 | 6.970 | 28,676,200 |
| 2023-06-28 | 7.090 | 7.110 | 6.800 | 6.960 | 6.960 | 34,327,033 |
| 2023-06-27 | 6.960 | 7.130 | 6.920 | 7.080 | 7.080 | 35,135,966 |
| 2023-06-26 | 7.280 | 7.320 | 6.950 | 6.970 | 6.970 | 39,969,719 |
| 2023-06-21 | 7.710 | 7.760 | 7.280 | 7.300 | 7.300 | 49,320,601 |
| 2023-06-20 | 7.800 | 7.940 | 7.650 | 7.780 | 7.780 | 63,697,250 |
| 2023-06-19 | 7.800 | 8.210 | 7.680 | 7.910 | 7.910 | 95,195,543 |
| 2023-06-16 | 7.400 | 7.560 | 7.310 | 7.530 | 7.530 | 32,924,144 |
| 2023-06-15 | 7.500 | 7.620 | 7.360 | 7.460 | 7.460 | 36,503,788 |
| 2023-06-14 | 7.520 | 7.630 | 7.430 | 7.500 | 7.500 | 36,429,645 |
| 2023-06-13 | 7.370 | 7.580 | 7.290 | 7.490 | 7.490 | 39,943,827 |
| 2023-06-12 | 7.250 | 7.430 | 7.250 | 7.370 | 7.370 | 24,012,280 |
| 2023-06-09 | 7.290 | 7.310 | 7.150 | 7.300 | 7.300 | 22,943,610 |
| 2023-06-08 | 7.250 | 7.370 | 7.110 | 7.290 | 7.290 | 29,341,108 |
| 2023-06-07 | 7.150 | 7.350 | 7.130 | 7.280 | 7.280 | 25,865,377 |
| 2023-06-06 | 7.420 | 7.460 | 7.110 | 7.150 | 7.150 | 40,501,968 |
| 2023-06-05 | 7.460 | 7.550 | 7.420 | 7.430 | 7.430 | 33,116,069 |
| 2023-06-02 | 7.480 | 7.580 | 7.400 | 7.460 | 7.460 | 46,903,092 |
| 2023-06-01 | 7.130 | 7.650 | 7.030 | 7.460 | 7.460 | 71,073,206 |
| 2023-05-31 | 6.990 | 7.260 | 6.980 | 7.160 | 7.160 | 53,194,516 |
| 2023-05-30 | 6.920 | 7.040 | 6.780 | 7.020 | 7.020 | 36,183,049 |
| 2023-05-29 | 6.990 | 7.060 | 6.790 | 6.910 | 6.910 | 47,852,063 |
| 2023-05-26 | 6.940 | 7.080 | 6.830 | 7.030 | 7.030 | 42,862,180 |
| 2023-05-25 | 6.960 | 7.030 | 6.810 | 6.950 | 6.950 | 37,512,920 |
| 2023-05-24 | 7.080 | 7.110 | 6.960 | 6.980 | 6.980 | 29,084,900 |
| 2023-05-23 | 7.320 | 7.350 | 7.090 | 7.090 | 7.090 | 29,469,865 |
| 2023-05-22 | 7.550 | 7.630 | 7.210 | 7.300 | 7.300 | 47,520,647 |
| 2023-05-19 | 7.740 | 7.770 | 7.550 | 7.590 | 7.590 | 30,841,495 |
| 2023-05-18 | 7.680 | 7.820 | 7.640 | 7.740 | 7.740 | 33,369,614 |
| 2023-05-17 | 7.840 | 7.890 | 7.630 | 7.690 | 7.690 | 36,401,226 |
| 2023-05-16 | 8.070 | 8.170 | 7.780 | 7.820 | 7.820 | 39,982,259 |
| 2023-05-15 | 8.230 | 8.240 | 7.820 | 8.150 | 8.150 | 54,410,072 |
| 2023-05-12 | 7.960 | 8.440 | 7.910 | 8.220 | 8.220 | 82,581,086 |
| 2023-05-11 | 7.970 | 8.050 | 7.830 | 8.010 | 8.010 | 42,487,468 |
| 2023-05-10 | 8.080 | 8.230 | 7.830 | 7.960 | 7.960 | 66,826,025 |
| 2023-05-09 | 7.850 | 8.550 | 7.850 | 8.170 | 8.170 | 112,705,110 |
| 2023-05-08 | 7.940 | 8.040 | 7.740 | 7.980 | 7.980 | 65,999,995 |
| 2023-05-05 | 7.830 | 8.280 | 7.770 | 7.930 | 7.930 | 87,049,405 |
| 2023-05-04 | 7.600 | 7.970 | 7.550 | 7.820 | 7.820 | 106,325,219 |
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.