Shanghai DZH Ltd historical data
| 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 |
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.