Shanghai DZH Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	5.120	5.220	5.080	5.180	5.180	5,383,800
2022-05-06	5.050	5.190	5.000	5.090	5.090	6,737,560
2022-05-05	5.170	5.250	5.140	5.160	5.160	8,874,509
2022-04-29	5.150	5.350	5.050	5.250	5.250	15,823,899
2022-04-28	5.050	5.100	4.910	4.970	4.970	9,868,885
2022-04-27	4.800	5.150	4.710	5.110	5.110	15,292,512
2022-04-26	5.200	5.280	4.880	4.910	4.910	14,407,098
2022-04-25	5.600	5.600	5.150	5.160	5.160	17,820,187
2022-04-22	5.890	5.890	5.700	5.720	5.720	11,459,813
2022-04-21	6.020	6.090	5.910	5.940	5.940	10,520,049
2022-04-20	6.100	6.140	6.010	6.050	6.050	6,198,136
2022-04-19	6.100	6.140	6.040	6.100	6.100	5,897,100
2022-04-18	6.180	6.200	5.990	6.110	6.110	8,326,639
2022-04-15	6.330	6.360	6.180	6.220	6.220	11,665,050
2022-04-14	6.360	6.450	6.300	6.390	6.390	11,213,458
2022-04-13	6.360	6.400	6.300	6.300	6.300	7,883,824
2022-04-12	6.170	6.480	6.120	6.370	6.370	13,499,987
2022-04-11	6.300	6.380	6.130	6.170	6.170	8,786,201
2022-04-08	6.260	6.410	6.210	6.340	6.340	10,160,151
2022-04-07	6.370	6.440	6.270	6.270	6.270	7,237,927
2022-04-06	6.350	6.430	6.320	6.390	6.390	7,229,295
2022-04-01	6.270	6.410	6.260	6.380	6.380	9,194,512
2022-03-31	6.300	6.370	6.270	6.310	6.310	8,218,932
2022-03-30	6.190	6.420	6.190	6.350	6.350	13,326,312
2022-03-29	6.230	6.250	6.120	6.160	6.160	5,164,100
2022-03-28	6.170	6.280	6.140	6.220	6.220	5,594,420
2022-03-25	6.230	6.320	6.220	6.230	6.230	6,050,238
2022-03-24	6.330	6.350	6.220	6.230	6.230	7,713,824
2022-03-23	6.490	6.490	6.340	6.360	6.360	6,170,978
2022-03-22	6.380	6.440	6.310	6.350	6.350	7,555,428
2022-03-21	6.440	6.470	6.330	6.380	6.380	10,567,500
2022-03-18	6.420	6.550	6.400	6.470	6.470	11,476,889
2022-03-17	6.570	6.680	6.450	6.480	6.480	22,629,667
2022-03-16	6.150	6.600	6.140	6.490	6.490	22,315,020
2022-03-15	6.250	6.480	6.120	6.130	6.130	15,430,470
2022-03-14	6.350	6.480	6.270	6.270	6.270	9,399,169
2022-03-11	6.100	6.700	6.020	6.460	6.460	17,217,107
2022-03-10	6.250	6.320	6.160	6.180	6.180	10,188,700
2022-03-09	6.420	6.450	5.900	6.170	6.170	18,828,983
2022-03-08	6.600	6.650	6.400	6.430	6.430	10,965,413
2022-03-07	6.690	6.690	6.610	6.630	6.630	8,011,247
2022-03-04	6.760	6.800	6.680	6.710	6.710	8,230,300
2022-03-03	6.820	6.840	6.770	6.780	6.780	7,144,200
2022-03-02	6.780	6.820	6.730	6.810	6.810	6,184,010
2022-03-01	6.780	6.830	6.750	6.810	6.810	6,154,350
2022-02-28	6.800	6.810	6.650	6.780	6.780	7,122,941
2022-02-25	6.820	6.860	6.760	6.760	6.760	8,663,229
2022-02-24	6.930	7.060	6.680	6.770	6.770	18,489,508
2022-02-23	6.920	7.010	6.900	6.980	6.980	9,137,841
2022-02-22	7.010	7.010	6.870	6.900	6.900	11,091,149
2022-02-21	6.920	7.030	6.890	7.030	7.030	10,699,070
2022-02-18	6.790	6.900	6.780	6.900	6.900	7,464,964
2022-02-17	6.920	6.930	6.820	6.830	6.830	6,794,400
2022-02-16	6.880	7.020	6.880	6.920	6.920	5,942,600
2022-02-15	6.860	6.910	6.820	6.870	6.870	5,467,165
2022-02-14	6.960	6.970	6.810	6.870	6.870	11,622,327
2022-02-11	7.010	7.200	7.000	7.040	7.040	12,258,501
2022-02-10	7.090	7.120	7.010	7.050	7.050	7,887,900
2022-02-09	6.990	7.180	6.950	7.080	7.080	12,224,257
2022-02-08	6.860	7.010	6.810	7.000	7.000	10,182,000

← NewerPage 19 of 21 · 1,217 trading daysOlder →

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.