Shanghai DZH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	10.970	10.980	10.720	10.780	10.780	22,587,810
2026-04-20	10.800	11.040	10.750	10.990	10.990	28,911,766
2026-04-17	10.750	10.850	10.590	10.770	10.770	20,826,675
2026-04-16	10.600	10.800	10.570	10.720	10.720	21,989,927
2026-04-15	10.850	10.880	10.560	10.570	10.570	22,481,580
2026-04-14	10.820	10.870	10.630	10.800	10.800	23,572,674
2026-04-13	10.710	10.930	10.700	10.720	10.720	27,833,800
2026-04-10	10.670	11.160	10.650	10.830	10.830	44,047,363
2026-04-09	10.720	10.730	10.520	10.540	10.540	22,035,700
2026-04-08	10.460	10.920	10.450	10.880	10.880	38,753,955
2026-04-07	10.140	10.330	10.140	10.250	10.250	14,705,892
2026-04-03	10.350	10.360	10.120	10.150	10.150	15,303,231
2026-04-02	10.600	10.630	10.210	10.280	10.280	23,571,490
2026-04-01	10.620	10.690	10.500	10.640	10.640	20,850,033
2026-03-31	10.530	10.720	10.400	10.420	10.420	20,064,693
2026-03-30	10.430	10.600	10.360	10.530	10.530	19,775,600
2026-03-27	10.290	10.700	10.260	10.630	10.630	25,341,803
2026-03-26	10.820	10.820	10.360	10.390	10.390	22,064,163
2026-03-25	10.690	10.970	10.680	10.820	10.820	25,236,670
2026-03-24	10.610	10.690	10.390	10.680	10.680	31,087,029
2026-03-23	10.510	10.780	10.310	10.370	10.370	38,059,979
2026-03-20	11.200	11.260	10.700	10.700	10.700	26,439,629
2026-03-19	11.160	11.280	11.050	11.100	11.100	22,747,401
2026-03-18	11.230	11.360	11.120	11.280	11.280	22,598,375
2026-03-17	11.150	11.580	11.150	11.260	11.260	36,823,636
2026-03-16	10.950	11.160	10.790	11.150	11.150	25,918,575
2026-03-13	11.400	11.410	11.170	11.230	11.230	22,829,200
2026-03-12	11.370	11.530	11.360	11.480	11.480	21,374,925
2026-03-11	11.370	11.500	11.270	11.400	11.400	21,703,361
2026-03-10	11.500	11.600	11.280	11.420	11.420	24,260,207
2026-03-09	11.280	11.400	11.040	11.330	11.330	30,175,808
2026-03-06	11.290	11.590	11.260	11.520	11.520	23,904,447
2026-03-05	11.540	11.580	11.310	11.380	11.380	19,991,602
2026-03-04	11.280	11.600	11.200	11.350	11.350	22,080,600
2026-03-03	11.870	12.050	11.450	11.470	11.470	37,041,264
2026-03-02	12.000	12.070	11.660	11.860	11.860	44,252,042
2026-02-27	12.220	12.340	12.180	12.270	12.270	23,666,687
2026-02-26	12.480	12.480	12.180	12.230	12.230	29,882,158
2026-02-25	12.180	12.550	12.150	12.440	12.440	35,446,313
2026-02-24	12.330	12.370	12.160	12.170	12.170	21,033,215
2026-02-13	12.400	12.540	12.210	12.210	12.210	20,959,401
2026-02-12	12.220	12.460	12.220	12.390	12.390	20,053,782
2026-02-11	12.510	12.520	12.150	12.290	12.290	33,672,396
2026-02-10	12.580	12.620	12.450	12.500	12.500	21,457,644
2026-02-09	12.650	12.720	12.460	12.580	12.580	31,374,881
2026-02-06	12.620	12.770	12.500	12.500	12.500	24,477,242
2026-02-05	12.750	12.880	12.630	12.720	12.720	29,808,537
2026-02-04	12.600	12.910	12.520	12.820	12.820	34,921,944
2026-02-03	12.460	12.730	12.390	12.670	12.670	26,815,586
2026-02-02	12.690	12.870	12.370	12.370	12.370	29,897,534
2026-01-30	12.960	12.960	12.680	12.690	12.690	31,926,925
2026-01-29	12.850	13.130	12.690	13.020	13.020	41,994,188
2026-01-28	13.140	13.140	12.900	12.930	12.930	29,027,638
2026-01-27	13.200	13.290	12.810	13.100	13.100	43,717,291
2026-01-26	13.620	13.630	13.160	13.240	13.240	51,429,210
2026-01-23	13.450	13.750	13.380	13.620	13.620	45,717,329
2026-01-22	13.370	13.540	13.320	13.390	13.390	34,548,960
2026-01-21	13.410	13.630	13.300	13.380	13.380	39,467,971
2026-01-20	13.750	13.800	13.370	13.470	13.470	38,127,104
2026-01-19	13.900	13.920	13.550	13.670	13.670	42,895,276

← NewerPage 3 of 21 · 1,216 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.