Shanghai DZH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 6.030 | 6.100 | 5.980 | 6.060 | 6.060 | 14,475,432 |
| 2022-11-01 | 5.900 | 6.080 | 5.900 | 6.060 | 6.060 | 15,632,691 |
| 2022-10-31 | 5.730 | 5.990 | 5.700 | 5.940 | 5.940 | 14,748,145 |
| 2022-10-28 | 5.820 | 6.020 | 5.740 | 5.780 | 5.780 | 18,455,489 |
| 2022-10-27 | 5.740 | 6.220 | 5.740 | 5.890 | 5.890 | 22,403,092 |
| 2022-10-26 | 5.570 | 5.860 | 5.560 | 5.770 | 5.770 | 12,123,631 |
| 2022-10-25 | 5.670 | 5.690 | 5.490 | 5.570 | 5.570 | 11,235,865 |
| 2022-10-24 | 5.790 | 5.930 | 5.600 | 5.670 | 5.670 | 13,936,496 |
| 2022-10-21 | 5.900 | 5.950 | 5.680 | 5.720 | 5.720 | 13,290,823 |
| 2022-10-20 | 5.650 | 5.810 | 5.640 | 5.690 | 5.690 | 9,038,731 |
| 2022-10-19 | 5.700 | 5.760 | 5.670 | 5.680 | 5.680 | 5,859,810 |
| 2022-10-18 | 5.800 | 5.840 | 5.710 | 5.710 | 5.710 | 7,937,223 |
| 2022-10-17 | 5.670 | 5.830 | 5.640 | 5.800 | 5.800 | 9,198,495 |
| 2022-10-14 | 5.610 | 5.790 | 5.610 | 5.720 | 5.720 | 10,245,671 |
| 2022-10-13 | 5.500 | 5.660 | 5.410 | 5.590 | 5.590 | 9,823,087 |
| 2022-10-12 | 5.270 | 5.530 | 5.220 | 5.520 | 5.520 | 9,932,374 |
| 2022-10-11 | 5.190 | 5.330 | 5.170 | 5.270 | 5.270 | 6,242,247 |
| 2022-10-10 | 5.340 | 5.380 | 5.170 | 5.210 | 5.210 | 5,755,650 |
| 2022-09-30 | 5.430 | 5.480 | 5.330 | 5.350 | 5.350 | 5,025,076 |
| 2022-09-29 | 5.490 | 5.580 | 5.370 | 5.400 | 5.400 | 8,136,081 |
| 2022-09-28 | 5.620 | 5.660 | 5.440 | 5.440 | 5.440 | 7,903,258 |
| 2022-09-27 | 5.520 | 5.640 | 5.480 | 5.630 | 5.630 | 6,387,043 |
| 2022-09-26 | 5.620 | 5.650 | 5.460 | 5.470 | 5.470 | 7,966,048 |
| 2022-09-23 | 5.720 | 5.760 | 5.580 | 5.660 | 5.660 | 6,846,015 |
| 2022-09-22 | 5.660 | 5.760 | 5.640 | 5.710 | 5.710 | 5,186,600 |
| 2022-09-21 | 5.670 | 5.760 | 5.480 | 5.730 | 5.730 | 6,661,607 |
| 2022-09-20 | 5.680 | 5.720 | 5.630 | 5.670 | 5.670 | 6,301,130 |
| 2022-09-19 | 5.760 | 5.780 | 5.610 | 5.640 | 5.640 | 7,864,200 |
| 2022-09-16 | 6.030 | 6.080 | 5.760 | 5.760 | 5.760 | 19,719,461 |
| 2022-09-15 | 6.110 | 6.250 | 6.040 | 6.080 | 6.080 | 16,428,780 |
| 2022-09-14 | 6.020 | 6.090 | 6.010 | 6.080 | 6.080 | 9,251,510 |
| 2022-09-13 | 6.150 | 6.210 | 6.100 | 6.120 | 6.120 | 10,326,210 |
| 2022-09-09 | 6.020 | 6.180 | 6.020 | 6.110 | 6.110 | 12,338,108 |
| 2022-09-08 | 6.110 | 6.120 | 6.020 | 6.020 | 6.020 | 7,572,099 |
| 2022-09-07 | 6.170 | 6.180 | 6.050 | 6.080 | 6.080 | 9,216,036 |
| 2022-09-06 | 6.170 | 6.200 | 6.120 | 6.190 | 6.190 | 7,305,987 |
| 2022-09-05 | 6.100 | 6.160 | 6.050 | 6.150 | 6.150 | 7,483,331 |
| 2022-09-02 | 6.020 | 6.100 | 6.000 | 6.090 | 6.090 | 8,837,434 |
| 2022-09-01 | 6.060 | 6.120 | 5.980 | 5.990 | 5.990 | 11,166,867 |
| 2022-08-31 | 6.160 | 6.300 | 6.070 | 6.090 | 6.090 | 13,119,160 |
| 2022-08-30 | 6.110 | 6.220 | 6.070 | 6.160 | 6.160 | 9,305,565 |
| 2022-08-29 | 6.060 | 6.160 | 6.000 | 6.110 | 6.110 | 7,983,635 |
| 2022-08-26 | 6.220 | 6.300 | 6.140 | 6.170 | 6.170 | 11,345,182 |
| 2022-08-25 | 6.130 | 6.330 | 6.100 | 6.220 | 6.220 | 14,600,343 |
| 2022-08-24 | 6.250 | 6.500 | 6.080 | 6.130 | 6.130 | 18,506,645 |
| 2022-08-23 | 6.230 | 6.350 | 6.150 | 6.280 | 6.280 | 11,736,349 |
| 2022-08-22 | 6.250 | 6.300 | 6.170 | 6.230 | 6.230 | 8,988,693 |
| 2022-08-19 | 6.330 | 6.430 | 6.260 | 6.260 | 6.260 | 10,475,132 |
| 2022-08-18 | 6.370 | 6.410 | 6.300 | 6.370 | 6.370 | 13,407,398 |
| 2022-08-17 | 6.310 | 6.490 | 6.230 | 6.420 | 6.420 | 20,756,173 |
| 2022-08-16 | 6.350 | 6.400 | 6.250 | 6.300 | 6.300 | 11,917,190 |
| 2022-08-15 | 6.380 | 6.410 | 6.300 | 6.350 | 6.350 | 14,193,770 |
| 2022-08-12 | 6.380 | 6.500 | 6.340 | 6.390 | 6.390 | 23,010,048 |
| 2022-08-11 | 6.150 | 6.540 | 6.120 | 6.500 | 6.500 | 43,039,717 |
| 2022-08-10 | 6.030 | 6.190 | 6.030 | 6.100 | 6.100 | 11,810,275 |
| 2022-08-09 | 6.080 | 6.100 | 6.030 | 6.070 | 6.070 | 7,031,966 |
| 2022-08-08 | 6.050 | 6.110 | 6.000 | 6.080 | 6.080 | 9,147,330 |
| 2022-08-05 | 5.820 | 6.100 | 5.780 | 6.070 | 6.070 | 16,334,590 |
| 2022-08-04 | 5.760 | 5.820 | 5.710 | 5.820 | 5.820 | 7,801,300 |
| 2022-08-03 | 5.730 | 5.860 | 5.690 | 5.700 | 5.700 | 10,889,600 |
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.