Shanghai DZH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 7.200 | 7.480 | 7.200 | 7.480 | 7.480 | 43,338,696 |
| 2023-04-27 | 6.870 | 6.910 | 6.750 | 6.800 | 6.800 | 37,837,903 |
| 2023-04-26 | 7.150 | 7.210 | 6.880 | 6.930 | 6.930 | 39,815,853 |
| 2023-04-25 | 7.350 | 7.360 | 7.060 | 7.150 | 7.150 | 47,918,239 |
| 2023-04-24 | 7.470 | 7.680 | 7.290 | 7.340 | 7.340 | 46,811,255 |
| 2023-04-21 | 8.000 | 8.080 | 7.450 | 7.470 | 7.470 | 74,474,239 |
| 2023-04-20 | 7.800 | 8.180 | 7.680 | 8.070 | 8.070 | 76,246,804 |
| 2023-04-19 | 8.020 | 8.100 | 7.830 | 7.910 | 7.910 | 49,429,945 |
| 2023-04-18 | 8.190 | 8.340 | 7.980 | 8.080 | 8.080 | 51,333,887 |
| 2023-04-17 | 8.260 | 8.420 | 7.950 | 8.220 | 8.220 | 59,942,600 |
| 2023-04-14 | 8.360 | 8.640 | 8.210 | 8.350 | 8.350 | 82,081,046 |
| 2023-04-13 | 8.750 | 9.070 | 8.280 | 8.320 | 8.320 | 174,970,464 |
| 2023-04-12 | 8.610 | 8.840 | 8.470 | 8.840 | 8.840 | 203,931,925 |
| 2023-04-11 | 7.900 | 8.320 | 7.900 | 8.040 | 8.040 | 92,985,784 |
| 2023-04-10 | 8.750 | 9.080 | 7.930 | 7.950 | 7.950 | 152,167,541 |
| 2023-04-07 | 8.250 | 8.760 | 8.030 | 8.620 | 8.620 | 145,027,205 |
| 2023-04-06 | 8.500 | 8.660 | 8.070 | 8.270 | 8.270 | 153,539,336 |
| 2023-04-04 | 7.750 | 8.580 | 7.730 | 8.580 | 8.580 | 157,566,851 |
| 2023-04-03 | 7.390 | 7.910 | 7.320 | 7.800 | 7.800 | 105,376,045 |
| 2023-03-31 | 7.220 | 7.430 | 7.140 | 7.390 | 7.390 | 35,863,846 |
| 2023-03-30 | 7.300 | 7.380 | 7.100 | 7.260 | 7.260 | 34,307,412 |
| 2023-03-29 | 7.340 | 7.550 | 7.270 | 7.340 | 7.340 | 36,577,267 |
| 2023-03-28 | 7.320 | 7.620 | 7.150 | 7.390 | 7.390 | 66,998,390 |
| 2023-03-27 | 7.300 | 7.750 | 7.260 | 7.440 | 7.440 | 79,146,905 |
| 2023-03-24 | 7.200 | 7.460 | 7.150 | 7.330 | 7.330 | 60,765,170 |
| 2023-03-23 | 6.930 | 7.330 | 6.930 | 7.260 | 7.260 | 61,253,691 |
| 2023-03-22 | 7.030 | 7.040 | 6.860 | 7.000 | 7.000 | 34,865,561 |
| 2023-03-21 | 6.730 | 7.330 | 6.650 | 7.040 | 7.040 | 54,089,544 |
| 2023-03-20 | 6.750 | 6.890 | 6.650 | 6.670 | 6.670 | 22,569,198 |
| 2023-03-17 | 6.630 | 6.850 | 6.630 | 6.740 | 6.740 | 28,791,092 |
| 2023-03-16 | 6.640 | 6.680 | 6.550 | 6.560 | 6.560 | 12,480,343 |
| 2023-03-15 | 6.680 | 6.790 | 6.650 | 6.670 | 6.670 | 14,374,381 |
| 2023-03-14 | 6.680 | 6.720 | 6.560 | 6.630 | 6.630 | 12,538,730 |
| 2023-03-13 | 6.600 | 6.750 | 6.580 | 6.730 | 6.730 | 11,081,780 |
| 2023-03-10 | 6.750 | 6.850 | 6.700 | 6.720 | 6.720 | 11,856,976 |
| 2023-03-09 | 6.790 | 6.830 | 6.680 | 6.780 | 6.780 | 10,364,975 |
| 2023-03-08 | 6.790 | 6.820 | 6.730 | 6.800 | 6.800 | 9,213,471 |
| 2023-03-07 | 6.930 | 6.980 | 6.730 | 6.760 | 6.760 | 18,251,306 |
| 2023-03-06 | 7.000 | 7.050 | 6.930 | 6.960 | 6.960 | 14,153,727 |
| 2023-03-03 | 7.050 | 7.060 | 6.950 | 7.000 | 7.000 | 14,143,641 |
| 2023-03-02 | 7.000 | 7.060 | 6.980 | 7.010 | 7.010 | 15,362,710 |
| 2023-03-01 | 6.880 | 7.050 | 6.840 | 7.030 | 7.030 | 21,937,688 |
| 2023-02-28 | 6.820 | 6.900 | 6.780 | 6.870 | 6.870 | 12,291,573 |
| 2023-02-27 | 6.830 | 6.890 | 6.760 | 6.780 | 6.780 | 14,311,631 |
| 2023-02-24 | 6.960 | 6.980 | 6.820 | 6.900 | 6.900 | 18,441,590 |
| 2023-02-23 | 6.980 | 7.150 | 6.930 | 7.000 | 7.000 | 25,793,000 |
| 2023-02-22 | 7.000 | 7.050 | 6.960 | 6.990 | 6.990 | 13,950,649 |
| 2023-02-21 | 7.180 | 7.180 | 6.980 | 7.060 | 7.060 | 30,025,502 |
| 2023-02-20 | 6.900 | 7.220 | 6.900 | 7.180 | 7.180 | 38,548,416 |
| 2023-02-17 | 7.000 | 7.070 | 6.800 | 6.810 | 6.810 | 36,306,000 |
| 2023-02-16 | 7.090 | 7.340 | 6.980 | 7.050 | 7.050 | 50,367,733 |
| 2023-02-15 | 7.050 | 7.140 | 7.050 | 7.090 | 7.090 | 17,054,966 |
| 2023-02-14 | 7.210 | 7.220 | 7.060 | 7.090 | 7.090 | 20,312,358 |
| 2023-02-13 | 7.170 | 7.220 | 7.130 | 7.200 | 7.200 | 17,643,490 |
| 2023-02-10 | 7.240 | 7.240 | 7.110 | 7.150 | 7.150 | 22,051,710 |
| 2023-02-09 | 7.130 | 7.290 | 7.120 | 7.260 | 7.260 | 25,689,106 |
| 2023-02-08 | 7.360 | 7.380 | 7.170 | 7.210 | 7.210 | 32,481,280 |
| 2023-02-07 | 7.270 | 7.440 | 7.250 | 7.350 | 7.350 | 33,382,924 |
| 2023-02-06 | 7.330 | 7.450 | 7.110 | 7.340 | 7.340 | 43,310,611 |
| 2023-02-03 | 7.420 | 7.610 | 7.380 | 7.450 | 7.450 | 48,752,169 |
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.