Shanghai DZH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	6.860	7.010	6.810	7.000	7.000	10,182,000
2022-02-07	6.850	6.900	6.800	6.860	6.860	8,089,367
2022-01-28	6.800	6.880	6.710	6.740	6.740	9,533,374
2022-01-27	6.810	6.830	6.620	6.700	6.700	10,493,842
2022-01-26	6.790	6.900	6.760	6.820	6.820	10,614,100
2022-01-25	7.070	7.120	6.750	6.760	6.760	20,684,630
2022-01-24	7.200	7.250	7.070	7.090	7.090	12,528,332
2022-01-21	7.350	7.450	7.230	7.270	7.270	19,754,241
2022-01-20	7.230	7.530	7.220	7.460	7.460	30,626,205
2022-01-19	7.230	7.410	7.220	7.310	7.310	14,572,117
2022-01-18	7.240	7.450	7.170	7.260	7.260	22,694,839
2022-01-17	7.030	7.230	7.030	7.210	7.210	13,413,003
2022-01-14	7.150	7.150	7.020	7.030	7.030	11,521,308
2022-01-13	7.240	7.270	7.160	7.160	7.160	9,064,310
2022-01-12	7.180	7.210	7.130	7.210	7.210	9,269,309
2022-01-11	7.180	7.260	7.160	7.170	7.170	9,294,166
2022-01-10	7.260	7.300	7.160	7.220	7.220	9,995,700
2022-01-07	7.320	7.390	7.240	7.250	7.250	13,198,635
2022-01-06	7.310	7.390	7.230	7.290	7.290	13,994,209
2022-01-05	7.470	7.550	7.330	7.370	7.370	15,752,592
2022-01-04	7.390	7.480	7.310	7.470	7.470	13,070,537
2021-12-31	7.360	7.400	7.290	7.370	7.370	11,144,809
2021-12-30	7.260	7.420	7.240	7.350	7.350	11,365,762
2021-12-29	7.380	7.380	7.260	7.270	7.270	9,424,410
2021-12-28	7.300	7.410	7.300	7.390	7.390	11,277,825
2021-12-27	7.300	7.370	7.240	7.340	7.340	10,197,596
2021-12-24	7.440	7.480	7.270	7.300	7.300	14,096,483
2021-12-23	7.550	7.560	7.420	7.440	7.440	14,497,510
2021-12-22	7.600	7.700	7.490	7.530	7.530	16,650,600
2021-12-21	7.470	7.630	7.390	7.610	7.610	22,869,737
2021-12-20	7.550	7.610	7.450	7.470	7.470	18,018,300
2021-12-17	7.660	7.780	7.560	7.670	7.670	24,556,984
2021-12-16	7.540	7.690	7.540	7.690	7.690	22,037,386
2021-12-15	7.440	7.790	7.440	7.570	7.570	29,086,358
2021-12-14	7.400	7.590	7.350	7.580	7.580	47,063,968
2021-12-13	7.540	8.000	7.450	7.660	7.660	78,861,264
2021-12-10	7.230	7.380	7.230	7.270	7.270	17,246,617
2021-12-09	7.200	7.600	7.170	7.380	7.380	40,810,399
2021-12-08	7.160	7.250	7.080	7.210	7.210	12,434,806
2021-12-07	7.200	7.260	7.050	7.110	7.110	12,213,427
2021-12-06	7.150	7.340	7.130	7.140	7.140	20,346,409
2021-12-03	7.120	7.180	7.110	7.120	7.120	6,813,191
2021-12-02	7.190	7.240	7.110	7.110	7.110	9,919,877
2021-12-01	7.050	7.200	7.020	7.170	7.170	10,050,800
2021-11-30	6.990	7.150	6.990	7.070	7.070	9,049,600
2021-11-29	7.050	7.070	6.970	7.000	7.000	9,004,191
2021-11-26	7.190	7.200	7.100	7.120	7.120	8,251,400
2021-11-25	7.230	7.250	7.150	7.180	7.180	7,382,637
2021-11-24	7.200	7.280	7.180	7.230	7.230	9,241,100
2021-11-23	7.120	7.340	7.110	7.240	7.240	15,349,047
2021-11-22	7.150	7.270	7.130	7.190	7.190	14,004,983
2021-11-19	7.050	7.320	6.990	7.220	7.220	19,942,713
2021-11-18	7.100	7.100	7.010	7.010	7.010	7,399,900
2021-11-17	7.050	7.140	7.020	7.100	7.100	7,027,689
2021-11-16	7.120	7.180	7.040	7.060	7.060	8,827,791
2021-11-15	7.180	7.260	7.070	7.140	7.140	11,501,500
2021-11-12	7.180	7.280	7.130	7.170	7.170	13,645,501
2021-11-11	6.990	7.600	6.990	7.260	7.260	30,679,255
2021-11-10	6.880	7.010	6.840	6.940	6.940	10,401,200
2021-11-09	6.830	6.900	6.800	6.890	6.890	7,243,323

← NewerPage 20 of 21 · 1,218 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.