Shanghai DZH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 6.020 | 6.020 | 5.600 | 5.770 | 5.770 | 21,354,401 |
| 2022-08-01 | 6.040 | 6.070 | 6.010 | 6.040 | 6.040 | 7,132,111 |
| 2022-07-29 | 6.080 | 6.130 | 6.020 | 6.030 | 6.030 | 9,511,582 |
| 2022-07-28 | 6.030 | 6.190 | 6.020 | 6.070 | 6.070 | 12,278,708 |
| 2022-07-27 | 6.010 | 6.040 | 5.970 | 6.010 | 6.010 | 5,221,400 |
| 2022-07-26 | 5.900 | 6.000 | 5.900 | 5.990 | 5.990 | 6,526,058 |
| 2022-07-25 | 5.990 | 6.040 | 5.900 | 5.910 | 5.910 | 6,924,805 |
| 2022-07-22 | 6.020 | 6.150 | 5.940 | 5.980 | 5.980 | 11,900,600 |
| 2022-07-21 | 6.090 | 6.110 | 6.010 | 6.020 | 6.020 | 7,083,825 |
| 2022-07-20 | 6.120 | 6.130 | 6.070 | 6.090 | 6.090 | 7,214,516 |
| 2022-07-19 | 6.050 | 6.110 | 6.000 | 6.080 | 6.080 | 9,546,056 |
| 2022-07-18 | 5.810 | 6.050 | 5.810 | 6.050 | 6.050 | 12,672,704 |
| 2022-07-15 | 5.970 | 5.970 | 5.810 | 5.810 | 5.810 | 15,845,296 |
| 2022-07-14 | 6.100 | 6.140 | 6.020 | 6.030 | 6.030 | 9,518,300 |
| 2022-07-13 | 6.090 | 6.160 | 6.090 | 6.110 | 6.110 | 9,199,400 |
| 2022-07-12 | 6.150 | 6.250 | 6.050 | 6.130 | 6.130 | 14,060,198 |
| 2022-07-11 | 6.130 | 6.170 | 6.070 | 6.120 | 6.120 | 9,115,811 |
| 2022-07-08 | 6.190 | 6.270 | 6.150 | 6.170 | 6.170 | 10,426,400 |
| 2022-07-07 | 6.170 | 6.240 | 6.150 | 6.180 | 6.180 | 10,088,840 |
| 2022-07-06 | 6.270 | 6.270 | 6.130 | 6.170 | 6.170 | 14,084,367 |
| 2022-07-05 | 6.320 | 6.370 | 6.150 | 6.270 | 6.270 | 15,966,010 |
| 2022-07-04 | 6.270 | 6.380 | 6.220 | 6.320 | 6.320 | 15,278,786 |
| 2022-07-01 | 6.410 | 6.530 | 6.230 | 6.310 | 6.310 | 30,907,753 |
| 2022-06-30 | 6.410 | 6.590 | 6.400 | 6.460 | 6.460 | 24,545,149 |
| 2022-06-29 | 6.550 | 6.780 | 6.390 | 6.410 | 6.410 | 40,571,149 |
| 2022-06-28 | 6.440 | 6.660 | 6.380 | 6.600 | 6.600 | 30,797,633 |
| 2022-06-27 | 6.570 | 6.640 | 6.440 | 6.480 | 6.480 | 32,449,697 |
| 2022-06-24 | 6.490 | 6.560 | 6.390 | 6.490 | 6.490 | 35,523,383 |
| 2022-06-23 | 6.240 | 6.660 | 6.200 | 6.490 | 6.490 | 51,108,017 |
| 2022-06-22 | 6.310 | 6.470 | 6.240 | 6.250 | 6.250 | 32,824,411 |
| 2022-06-21 | 6.490 | 6.570 | 6.230 | 6.360 | 6.360 | 45,067,447 |
| 2022-06-20 | 6.640 | 6.680 | 6.420 | 6.490 | 6.490 | 54,915,028 |
| 2022-06-17 | 6.450 | 6.950 | 6.450 | 6.750 | 6.750 | 88,302,197 |
| 2022-06-16 | 7.400 | 7.550 | 6.700 | 6.730 | 6.730 | 117,984,105 |
| 2022-06-15 | 7.160 | 7.390 | 7.010 | 7.390 | 7.390 | 92,595,797 |
| 2022-06-14 | 5.990 | 6.720 | 5.950 | 6.720 | 6.720 | 58,352,468 |
| 2022-06-13 | 6.200 | 6.280 | 5.990 | 6.110 | 6.110 | 45,614,956 |
| 2022-06-10 | 5.870 | 6.600 | 5.800 | 6.370 | 6.370 | 58,853,241 |
| 2022-06-09 | 5.750 | 6.350 | 5.680 | 6.000 | 6.000 | 59,776,547 |
| 2022-06-08 | 5.580 | 5.790 | 5.540 | 5.770 | 5.770 | 23,894,730 |
| 2022-06-07 | 5.620 | 5.750 | 5.550 | 5.590 | 5.590 | 16,193,778 |
| 2022-06-06 | 5.380 | 5.760 | 5.360 | 5.630 | 5.630 | 22,117,587 |
| 2022-06-02 | 5.300 | 5.450 | 5.290 | 5.410 | 5.410 | 10,342,045 |
| 2022-06-01 | 5.380 | 5.410 | 5.300 | 5.340 | 5.340 | 7,147,910 |
| 2022-05-31 | 5.250 | 5.400 | 5.230 | 5.380 | 5.380 | 10,741,227 |
| 2022-05-30 | 5.240 | 5.350 | 5.240 | 5.310 | 5.310 | 7,437,211 |
| 2022-05-27 | 5.320 | 5.370 | 5.220 | 5.280 | 5.280 | 7,749,550 |
| 2022-05-26 | 5.230 | 5.400 | 5.170 | 5.310 | 5.310 | 10,701,530 |
| 2022-05-25 | 5.200 | 5.270 | 5.160 | 5.230 | 5.230 | 7,550,397 |
| 2022-05-24 | 5.440 | 5.510 | 5.150 | 5.150 | 5.150 | 12,445,073 |
| 2022-05-23 | 5.290 | 5.460 | 5.250 | 5.460 | 5.460 | 13,121,723 |
| 2022-05-20 | 5.190 | 5.320 | 5.180 | 5.290 | 5.290 | 9,063,361 |
| 2022-05-19 | 5.160 | 5.230 | 5.120 | 5.210 | 5.210 | 5,607,319 |
| 2022-05-18 | 5.210 | 5.260 | 5.180 | 5.230 | 5.230 | 7,692,482 |
| 2022-05-17 | 5.180 | 5.200 | 5.100 | 5.200 | 5.200 | 5,694,723 |
| 2022-05-16 | 5.220 | 5.260 | 5.170 | 5.170 | 5.170 | 6,179,600 |
| 2022-05-13 | 5.210 | 5.260 | 5.170 | 5.200 | 5.200 | 6,759,200 |
| 2022-05-12 | 5.160 | 5.260 | 5.100 | 5.210 | 5.210 | 7,934,437 |
| 2022-05-11 | 5.220 | 5.360 | 5.190 | 5.200 | 5.200 | 12,645,999 |
| 2022-05-10 | 5.120 | 5.260 | 5.090 | 5.230 | 5.230 | 7,220,499 |
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.