Shanghai DZH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 7.600 | 7.600 | 7.270 | 7.420 | 7.420 | 62,310,233 |
| 2023-02-01 | 7.360 | 7.520 | 7.260 | 7.500 | 7.500 | 51,081,158 |
| 2023-01-31 | 7.340 | 7.500 | 7.200 | 7.350 | 7.350 | 46,836,919 |
| 2023-01-30 | 7.640 | 7.670 | 7.340 | 7.360 | 7.360 | 50,729,268 |
| 2023-01-20 | 7.540 | 7.580 | 7.330 | 7.490 | 7.490 | 58,158,292 |
| 2023-01-19 | 7.400 | 7.670 | 7.330 | 7.640 | 7.640 | 67,546,339 |
| 2023-01-18 | 7.480 | 7.700 | 7.430 | 7.520 | 7.520 | 88,385,418 |
| 2023-01-17 | 7.860 | 7.960 | 7.460 | 7.460 | 7.460 | 159,526,909 |
| 2023-01-16 | 7.710 | 8.490 | 7.540 | 8.290 | 8.290 | 219,466,614 |
| 2023-01-13 | 7.800 | 8.010 | 7.350 | 7.720 | 7.720 | 177,084,944 |
| 2023-01-12 | 6.720 | 7.320 | 6.660 | 7.320 | 7.320 | 105,975,438 |
| 2023-01-11 | 6.800 | 6.840 | 6.610 | 6.650 | 6.650 | 61,068,151 |
| 2023-01-10 | 7.200 | 7.200 | 6.700 | 6.750 | 6.750 | 129,645,000 |
| 2023-01-09 | 6.380 | 7.000 | 6.310 | 7.000 | 7.000 | 94,705,145 |
| 2023-01-06 | 6.100 | 6.750 | 6.070 | 6.360 | 6.360 | 95,362,617 |
| 2023-01-05 | 5.950 | 6.280 | 5.910 | 6.140 | 6.140 | 37,456,053 |
| 2023-01-04 | 5.820 | 5.960 | 5.780 | 5.900 | 5.900 | 11,920,500 |
| 2023-01-03 | 5.740 | 5.830 | 5.640 | 5.810 | 5.810 | 10,325,160 |
| 2022-12-30 | 5.680 | 5.760 | 5.670 | 5.750 | 5.750 | 7,130,908 |
| 2022-12-29 | 5.700 | 5.740 | 5.650 | 5.670 | 5.670 | 7,771,804 |
| 2022-12-28 | 5.750 | 5.750 | 5.660 | 5.690 | 5.690 | 7,808,900 |
| 2022-12-27 | 5.770 | 5.850 | 5.740 | 5.770 | 5.770 | 8,772,234 |
| 2022-12-26 | 5.790 | 5.790 | 5.690 | 5.730 | 5.730 | 7,114,675 |
| 2022-12-23 | 5.660 | 5.760 | 5.610 | 5.740 | 5.740 | 6,998,078 |
| 2022-12-22 | 5.680 | 5.780 | 5.650 | 5.680 | 5.680 | 7,780,192 |
| 2022-12-21 | 5.750 | 5.800 | 5.660 | 5.680 | 5.680 | 7,560,813 |
| 2022-12-20 | 5.790 | 5.840 | 5.730 | 5.750 | 5.750 | 7,252,787 |
| 2022-12-19 | 6.000 | 6.000 | 5.730 | 5.770 | 5.770 | 13,773,424 |
| 2022-12-16 | 6.000 | 6.100 | 5.940 | 5.980 | 5.980 | 12,077,381 |
| 2022-12-15 | 6.040 | 6.160 | 5.980 | 6.080 | 6.080 | 12,786,934 |
| 2022-12-14 | 6.010 | 6.110 | 6.000 | 6.070 | 6.070 | 10,818,395 |
| 2022-12-13 | 6.140 | 6.140 | 6.030 | 6.040 | 6.040 | 9,869,984 |
| 2022-12-12 | 6.130 | 6.170 | 6.080 | 6.110 | 6.110 | 9,575,004 |
| 2022-12-09 | 6.210 | 6.220 | 6.090 | 6.160 | 6.160 | 15,305,415 |
| 2022-12-08 | 6.320 | 6.320 | 6.170 | 6.190 | 6.190 | 13,650,769 |
| 2022-12-07 | 6.360 | 6.410 | 6.270 | 6.340 | 6.340 | 15,440,950 |
| 2022-12-06 | 6.350 | 6.500 | 6.330 | 6.410 | 6.410 | 20,476,021 |
| 2022-12-05 | 6.260 | 6.430 | 6.250 | 6.400 | 6.400 | 22,164,505 |
| 2022-12-02 | 6.200 | 6.330 | 6.200 | 6.210 | 6.210 | 13,138,503 |
| 2022-12-01 | 6.250 | 6.410 | 6.220 | 6.240 | 6.240 | 20,570,436 |
| 2022-11-30 | 6.200 | 6.260 | 6.140 | 6.150 | 6.150 | 14,567,516 |
| 2022-11-29 | 6.000 | 6.260 | 5.960 | 6.210 | 6.210 | 26,587,146 |
| 2022-11-28 | 5.960 | 6.010 | 5.910 | 5.990 | 5.990 | 10,832,343 |
| 2022-11-25 | 6.040 | 6.180 | 6.010 | 6.090 | 6.090 | 10,501,848 |
| 2022-11-24 | 6.130 | 6.140 | 6.040 | 6.060 | 6.060 | 10,497,413 |
| 2022-11-23 | 6.150 | 6.170 | 6.020 | 6.060 | 6.060 | 13,931,093 |
| 2022-11-22 | 6.180 | 6.280 | 6.130 | 6.150 | 6.150 | 14,448,540 |
| 2022-11-21 | 6.220 | 6.250 | 6.120 | 6.180 | 6.180 | 17,002,860 |
| 2022-11-18 | 6.410 | 6.460 | 6.250 | 6.280 | 6.280 | 25,766,990 |
| 2022-11-17 | 6.370 | 6.520 | 6.310 | 6.480 | 6.480 | 32,784,090 |
| 2022-11-16 | 6.490 | 6.550 | 6.310 | 6.370 | 6.370 | 59,712,055 |
| 2022-11-15 | 6.150 | 6.810 | 6.130 | 6.660 | 6.660 | 87,648,915 |
| 2022-11-14 | 6.160 | 6.520 | 6.080 | 6.190 | 6.190 | 33,138,137 |
| 2022-11-11 | 6.180 | 6.260 | 6.060 | 6.110 | 6.110 | 24,391,729 |
| 2022-11-10 | 5.960 | 6.080 | 5.910 | 6.000 | 6.000 | 9,652,400 |
| 2022-11-09 | 6.030 | 6.060 | 5.960 | 5.960 | 5.960 | 7,638,476 |
| 2022-11-08 | 6.050 | 6.100 | 5.990 | 6.060 | 6.060 | 9,249,459 |
| 2022-11-07 | 6.090 | 6.180 | 6.060 | 6.090 | 6.090 | 15,403,454 |
| 2022-11-04 | 6.020 | 6.250 | 5.970 | 6.160 | 6.160 | 21,792,300 |
| 2022-11-03 | 6.010 | 6.040 | 5.910 | 5.990 | 5.990 | 12,346,717 |
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.