Shanghai DZH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	14.600	14.820	13.930	13.980	13.980	65,619,090
2026-01-15	14.620	14.910	14.300	14.450	14.450	55,540,858
2026-01-14	14.540	15.880	14.500	14.910	14.910	135,115,909
2026-01-13	15.330	15.460	14.530	14.600	14.600	96,051,570
2026-01-12	14.050	15.590	14.040	15.300	15.300	161,991,235
2026-01-09	14.000	14.460	13.950	14.170	14.170	67,030,367
2026-01-08	14.290	14.480	13.950	14.040	14.040	68,260,808
2026-01-07	15.000	15.000	14.380	14.510	14.510	113,372,121
2026-01-06	13.300	14.770	13.300	14.770	14.770	112,482,828
2026-01-05	12.880	13.480	12.860	13.430	13.430	63,932,075
2025-12-31	13.000	13.080	12.870	12.870	12.870	24,375,500
2025-12-30	12.920	13.110	12.910	13.000	13.000	26,132,500
2025-12-29	13.100	13.200	12.960	12.990	12.990	26,411,988
2025-12-26	12.920	13.490	12.920	13.190	13.190	57,440,830
2025-12-25	12.880	13.000	12.820	12.940	12.940	23,816,676
2025-12-24	12.560	12.950	12.560	12.890	12.890	30,484,997
2025-12-23	12.890	12.900	12.610	12.680	12.680	26,677,162
2025-12-22	12.900	13.040	12.830	12.890	12.890	21,346,833
2025-12-19	12.900	13.180	12.810	12.970	12.970	29,733,575
2025-12-18	13.250	13.350	12.860	12.870	12.870	35,369,330
2025-12-17	12.810	13.580	12.600	13.250	13.250	57,206,436
2025-12-16	12.790	13.080	12.710	12.870	12.870	33,520,104
2025-12-15	12.950	13.190	12.780	12.790	12.790	25,676,169
2025-12-12	12.900	13.150	12.880	13.090	13.090	26,804,894
2025-12-11	13.220	13.240	12.900	12.920	12.920	25,206,202
2025-12-10	13.070	13.300	12.960	13.220	13.220	28,982,231
2025-12-09	13.180	13.410	13.070	13.130	13.130	33,185,152
2025-12-08	13.620	13.820	13.410	13.410	13.410	62,191,002
2025-12-05	12.540	13.760	12.500	13.410	13.410	82,995,836
2025-12-04	12.420	12.660	12.320	12.550	12.550	16,667,630
2025-12-03	12.770	12.820	12.390	12.460	12.460	20,834,393
2025-12-02	12.830	12.850	12.660	12.750	12.750	17,804,156
2025-12-01	12.820	12.980	12.720	12.870	12.870	19,387,240
2025-11-28	12.610	12.800	12.550	12.780	12.780	21,126,392
2025-11-27	12.600	12.820	12.600	12.610	12.610	17,070,596
2025-11-26	12.620	12.790	12.590	12.630	12.630	18,318,255
2025-11-25	12.730	12.890	12.600	12.670	12.670	25,306,400
2025-11-24	12.520	12.770	12.310	12.730	12.730	28,657,300
2025-11-21	12.510	12.890	12.440	12.460	12.460	29,246,796
2025-11-20	13.560	13.620	12.780	12.790	12.790	31,350,743
2025-11-19	13.100	13.260	12.900	13.010	13.010	19,279,873
2025-11-18	13.190	13.260	13.020	13.100	13.100	24,078,441
2025-11-17	12.920	13.250	12.900	13.160	13.160	37,603,033
2025-11-14	12.740	12.910	12.700	12.700	12.700	23,271,454
2025-11-13	12.410	12.980	12.400	12.910	12.910	51,989,376
2025-11-12	13.350	13.390	12.340	12.600	12.600	96,141,815
2025-11-11	14.130	14.150	13.660	13.710	13.710	37,710,812
2025-11-10	13.830	14.190	13.810	14.140	14.140	32,726,911
2025-11-07	14.200	14.200	13.850	13.870	13.870	37,113,165
2025-11-06	14.240	14.440	14.180	14.280	14.280	29,171,080
2025-11-05	14.000	14.410	13.980	14.180	14.180	23,231,862
2025-11-04	14.410	14.460	14.050	14.230	14.230	33,257,550
2025-11-03	14.440	14.520	14.230	14.470	14.470	25,084,678
2025-10-31	14.510	14.650	14.420	14.520	14.520	27,123,900
2025-10-30	14.980	15.140	14.460	14.480	14.480	47,794,687
2025-10-29	14.450	15.150	14.400	14.970	14.970	68,934,985
2025-10-28	14.500	14.800	14.430	14.590	14.590	44,322,920
2025-10-27	14.900	15.260	14.660	14.680	14.680	81,806,326
2025-10-24	14.290	14.380	14.080	14.340	14.340	41,172,035
2025-10-23	14.200	14.210	13.760	14.160	14.160	32,339,544

← NewerPage 4 of 5 · 243 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.