Shanghai DZH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	7.780	8.060	7.710	8.020	8.020	51,832,653
2026-07-17	7.600	8.270	7.550	7.810	7.810	65,732,684
2026-07-16	7.590	7.730	7.460	7.670	7.670	27,456,019
2026-07-15	7.440	7.740	7.440	7.670	7.670	32,935,534
2026-07-14	7.500	7.640	7.410	7.530	7.530	33,851,709
2026-07-13	7.910	7.980	7.430	7.440	7.440	52,981,575
2026-07-10	8.400	8.400	7.670	8.020	8.020	69,934,517
2026-07-09	8.330	8.570	8.280	8.520	8.520	36,045,359
2026-07-08	8.580	8.650	8.350	8.350	8.350	36,895,626
2026-07-07	8.610	8.680	8.470	8.570	8.570	32,096,690
2026-07-06	8.910	9.010	8.650	8.720	8.720	40,045,700
2026-07-03	8.860	9.010	8.730	8.870	8.870	46,429,326
2026-07-02	9.100	9.290	8.750	8.750	8.750	72,720,576
2026-07-01	8.660	9.490	8.520	9.200	9.200	106,773,741
2026-06-30	8.600	8.750	8.410	8.630	8.630	36,578,511
2026-06-29	8.740	9.040	8.490	8.570	8.570	54,538,355
2026-06-26	9.320	9.590	8.610	8.640	8.640	77,701,905
2026-06-25	9.220	9.740	9.080	9.450	9.450	76,123,736
2026-06-24	9.520	9.670	9.160	9.220	9.220	70,915,597
2026-06-23	9.400	9.960	9.270	9.550	9.550	111,203,769
2026-06-22	8.500	9.420	8.350	9.420	9.420	91,682,176
2026-06-18	8.810	8.870	8.530	8.560	8.560	29,167,396
2026-06-17	9.010	9.130	8.820	8.890	8.890	29,102,848
2026-06-16	8.780	9.100	8.750	9.040	9.040	43,192,829
2026-06-15	8.720	9.370	8.690	8.870	8.870	64,893,237
2026-06-12	8.440	8.900	8.220	8.720	8.720	63,916,156
2026-06-11	8.570	8.650	8.260	8.300	8.300	27,129,392
2026-06-10	8.770	8.810	8.460	8.630	8.630	32,076,124
2026-06-09	8.880	8.990	8.630	8.840	8.840	32,647,148
2026-06-08	9.000	9.280	8.740	8.820	8.820	36,091,497
2026-06-05	9.480	9.500	9.160	9.170	9.170	33,566,550
2026-06-04	9.710	9.940	9.390	9.470	9.470	38,555,035
2026-06-03	9.780	10.300	9.640	9.830	9.830	43,992,500
2026-06-02	10.100	10.140	9.610	9.840	9.840	43,981,236
2026-06-01	10.000	10.350	9.910	10.090	10.090	34,650,896
2026-05-29	10.150	10.370	10.030	10.040	10.040	37,249,251
2026-05-28	10.440	10.500	9.970	10.150	10.150	43,872,574
2026-05-27	10.700	10.920	10.390	10.440	10.440	42,320,589
2026-05-26	10.570	11.090	10.360	10.820	10.820	61,246,726
2026-05-25	10.500	10.890	10.400	10.610	10.610	40,231,292
2026-05-22	10.650	10.740	10.280	10.510	10.510	61,586,153
2026-05-21	10.400	11.350	10.390	10.710	10.710	91,727,517
2026-05-20	10.450	10.490	10.190	10.320	10.320	21,970,363
2026-05-19	10.570	10.660	10.330	10.510	10.510	26,509,059
2026-05-18	10.500	10.780	10.490	10.570	10.570	25,421,473
2026-05-15	10.900	10.940	10.470	10.600	10.600	34,588,510
2026-05-14	11.200	11.390	10.870	10.880	10.880	35,400,337
2026-05-13	11.300	11.360	11.030	11.120	11.120	36,419,697
2026-05-12	11.240	11.380	11.110	11.210	11.210	30,928,136
2026-05-11	11.130	11.540	10.990	11.370	11.370	49,658,661
2026-05-08	10.900	11.230	10.820	11.140	11.140	34,540,911
2026-05-07	10.860	11.120	10.700	10.980	10.980	45,453,411
2026-05-06	10.250	11.150	10.240	10.810	10.810	62,216,500
2026-04-30	10.200	10.450	10.150	10.240	10.240	21,270,387
2026-04-29	10.120	10.290	10.070	10.230	10.230	21,648,350
2026-04-28	10.100	10.320	10.050	10.140	10.140	25,454,234
2026-04-27	9.980	10.190	9.960	10.130	10.130	24,951,636
2026-04-24	10.500	10.530	9.700	10.050	10.050	67,042,674
2026-04-23	10.940	10.970	10.590	10.650	10.650	31,090,696
2026-04-22	10.700	10.980	10.630	10.950	10.950	28,319,360

← NewerPage 2 of 21 · 1,212 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.