Shanghai DZH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 13.390 | 14.760 | 13.390 | 13.930 | 13.930 | 248,223,904 |
| 2025-07-22 | 13.180 | 13.990 | 13.180 | 13.600 | 13.600 | 246,591,319 |
| 2025-07-21 | 12.900 | 13.370 | 12.900 | 13.260 | 13.260 | 149,475,302 |
| 2025-07-18 | 13.160 | 13.380 | 12.970 | 13.050 | 13.050 | 139,065,989 |
| 2025-07-17 | 13.250 | 13.580 | 13.020 | 13.300 | 13.300 | 203,987,614 |
| 2025-07-16 | 13.300 | 13.520 | 12.680 | 13.250 | 13.250 | 208,718,460 |
| 2025-07-15 | 13.700 | 13.880 | 13.130 | 13.200 | 13.200 | 304,693,545 |
| 2025-07-14 | 15.300 | 15.420 | 14.240 | 14.240 | 14.240 | 202,197,112 |
| 2025-07-11 | 15.000 | 16.230 | 14.450 | 15.820 | 15.820 | 400,526,113 |
| 2025-07-10 | 14.800 | 15.510 | 13.960 | 14.750 | 14.750 | 393,266,530 |
| 2025-07-09 | 13.700 | 14.250 | 13.600 | 14.250 | 14.250 | 106,643,260 |
| 2025-07-08 | 11.600 | 12.950 | 11.600 | 12.950 | 12.950 | 201,163,970 |
| 2025-07-07 | 10.860 | 12.200 | 10.860 | 11.770 | 11.770 | 236,076,481 |
| 2025-07-04 | 10.400 | 11.430 | 10.190 | 11.100 | 11.100 | 259,959,709 |
| 2025-07-03 | 10.220 | 10.450 | 10.070 | 10.390 | 10.390 | 91,382,701 |
| 2025-07-02 | 9.980 | 10.680 | 9.910 | 10.240 | 10.240 | 138,667,722 |
| 2025-07-01 | 10.230 | 10.280 | 9.930 | 10.010 | 10.010 | 64,553,252 |
| 2025-06-30 | 10.230 | 10.320 | 9.910 | 10.190 | 10.190 | 98,513,096 |
| 2025-06-27 | 10.620 | 10.840 | 10.300 | 10.300 | 10.300 | 148,652,552 |
| 2025-06-26 | 10.840 | 10.980 | 10.220 | 10.510 | 10.510 | 256,063,219 |
| 2025-06-25 | 9.540 | 10.530 | 9.510 | 10.530 | 10.530 | 231,140,169 |
| 2025-06-24 | 9.080 | 9.740 | 9.060 | 9.570 | 9.570 | 107,406,051 |
| 2025-06-23 | 8.940 | 9.090 | 8.940 | 9.070 | 9.070 | 22,631,543 |
| 2025-06-20 | 9.040 | 9.090 | 8.990 | 9.010 | 9.010 | 19,411,075 |
| 2025-06-19 | 9.200 | 9.250 | 8.990 | 9.050 | 9.050 | 33,334,411 |
| 2025-06-18 | 9.410 | 9.430 | 9.210 | 9.230 | 9.230 | 28,428,811 |
| 2025-06-17 | 9.420 | 9.550 | 9.370 | 9.460 | 9.460 | 34,103,500 |
| 2025-06-16 | 9.240 | 9.460 | 9.230 | 9.420 | 9.420 | 33,303,507 |
| 2025-06-13 | 9.320 | 9.430 | 9.210 | 9.300 | 9.300 | 38,254,013 |
| 2025-06-12 | 9.250 | 9.480 | 9.240 | 9.340 | 9.340 | 38,918,958 |
| 2025-06-11 | 9.230 | 9.490 | 9.180 | 9.320 | 9.320 | 51,248,044 |
| 2025-06-10 | 9.290 | 9.350 | 9.010 | 9.220 | 9.220 | 39,448,683 |
| 2025-06-09 | 9.260 | 9.380 | 9.170 | 9.320 | 9.320 | 36,131,239 |
| 2025-06-06 | 9.270 | 9.320 | 9.160 | 9.200 | 9.200 | 25,808,197 |
| 2025-06-05 | 9.230 | 9.290 | 9.160 | 9.260 | 9.260 | 29,238,498 |
| 2025-06-04 | 9.150 | 9.220 | 9.070 | 9.210 | 9.210 | 28,428,313 |
| 2025-06-03 | 9.010 | 9.200 | 9.010 | 9.120 | 9.120 | 23,842,800 |
| 2025-05-30 | 9.050 | 9.150 | 8.990 | 9.070 | 9.070 | 20,151,300 |
| 2025-05-29 | 8.850 | 9.090 | 8.850 | 9.080 | 9.080 | 36,004,111 |
| 2025-05-28 | 8.950 | 8.970 | 8.800 | 8.810 | 8.810 | 17,800,700 |
| 2025-05-27 | 8.990 | 9.000 | 8.890 | 8.950 | 8.950 | 13,707,500 |
| 2025-05-26 | 8.920 | 9.020 | 8.900 | 9.000 | 9.000 | 14,212,729 |
| 2025-05-23 | 9.140 | 9.150 | 8.930 | 8.950 | 8.950 | 26,359,652 |
| 2025-05-22 | 9.120 | 9.200 | 9.080 | 9.100 | 9.100 | 28,002,629 |
| 2025-05-21 | 9.170 | 9.300 | 9.140 | 9.150 | 9.150 | 28,184,557 |
| 2025-05-20 | 9.090 | 9.270 | 9.050 | 9.200 | 9.200 | 43,484,840 |
| 2025-05-19 | 8.950 | 9.240 | 8.910 | 9.150 | 9.150 | 50,323,752 |
| 2025-05-16 | 9.000 | 9.040 | 8.910 | 8.920 | 8.920 | 28,268,149 |
| 2025-05-15 | 9.150 | 9.180 | 9.000 | 9.010 | 9.010 | 43,910,428 |
| 2025-05-14 | 9.000 | 9.500 | 8.990 | 9.240 | 9.240 | 92,558,158 |
| 2025-05-13 | 9.100 | 9.120 | 8.920 | 9.030 | 9.030 | 35,080,579 |
| 2025-05-12 | 8.880 | 9.090 | 8.880 | 9.040 | 9.040 | 31,249,640 |
| 2025-05-09 | 9.010 | 9.020 | 8.780 | 8.820 | 8.820 | 25,375,381 |
| 2025-05-08 | 8.940 | 9.060 | 8.930 | 9.000 | 9.000 | 37,302,201 |
| 2025-05-07 | 9.250 | 9.390 | 8.970 | 9.000 | 9.000 | 73,038,556 |
| 2025-05-06 | 8.610 | 9.070 | 8.610 | 8.950 | 8.950 | 62,522,000 |
| 2025-04-30 | 8.440 | 8.600 | 8.410 | 8.550 | 8.550 | 26,929,965 |
| 2025-04-29 | 8.460 | 8.500 | 8.360 | 8.410 | 8.410 | 18,923,400 |
| 2025-04-28 | 8.650 | 8.700 | 8.430 | 8.440 | 8.440 | 30,293,653 |
| 2025-04-25 | 8.550 | 8.820 | 8.550 | 8.660 | 8.660 | 37,687,551 |
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.