Shanghai DZH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8.760 | 8.760 | 8.550 | 8.560 | 8.560 | 28,900,002 |
| 2025-04-23 | 8.770 | 8.870 | 8.660 | 8.770 | 8.770 | 39,850,402 |
| 2025-04-22 | 8.700 | 8.860 | 8.590 | 8.710 | 8.710 | 39,216,543 |
| 2025-04-21 | 8.600 | 8.780 | 8.550 | 8.720 | 8.720 | 27,040,651 |
| 2025-04-18 | 8.600 | 8.720 | 8.550 | 8.680 | 8.680 | 26,039,393 |
| 2025-04-17 | 8.420 | 8.750 | 8.420 | 8.600 | 8.600 | 32,079,259 |
| 2025-04-16 | 8.700 | 8.700 | 8.420 | 8.510 | 8.510 | 39,513,026 |
| 2025-04-15 | 8.880 | 8.910 | 8.690 | 8.720 | 8.720 | 40,284,900 |
| 2025-04-14 | 8.780 | 8.930 | 8.780 | 8.890 | 8.890 | 48,122,602 |
| 2025-04-11 | 8.820 | 8.960 | 8.730 | 8.760 | 8.760 | 62,922,880 |
| 2025-04-10 | 8.810 | 9.160 | 8.810 | 8.870 | 8.870 | 93,016,654 |
| 2025-04-09 | 8.500 | 8.960 | 8.000 | 8.750 | 8.750 | 113,007,014 |
| 2025-04-08 | 9.030 | 9.130 | 8.650 | 8.730 | 8.730 | 123,405,800 |
| 2025-04-07 | 9.000 | 9.890 | 8.520 | 9.180 | 9.180 | 189,015,611 |
| 2025-04-03 | 9.410 | 9.990 | 9.410 | 9.450 | 9.450 | 122,142,358 |
| 2025-04-02 | 9.130 | 10.060 | 9.130 | 9.570 | 9.570 | 179,319,656 |
| 2025-04-01 | 10.300 | 10.300 | 9.290 | 9.300 | 9.300 | 210,499,520 |
| 2025-03-31 | 9.910 | 9.910 | 9.910 | 9.910 | 9.910 | 19,624,610 |
| 2025-03-28 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 0 |
| 2025-03-27 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 0 |
| 2025-03-26 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 0 |
| 2025-03-25 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 0 |
| 2025-03-24 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 0 |
| 2025-03-21 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 0 |
| 2025-03-20 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 0 |
| 2025-03-19 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 0 |
| 2025-03-18 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 0 |
| 2025-03-17 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 0 |
| 2025-03-14 | 8.600 | 9.220 | 8.560 | 9.010 | 9.010 | 94,500,553 |
| 2025-03-13 | 8.760 | 8.860 | 8.510 | 8.600 | 8.600 | 34,321,475 |
| 2025-03-12 | 8.780 | 8.970 | 8.700 | 8.780 | 8.780 | 39,377,348 |
| 2025-03-11 | 8.590 | 8.710 | 8.560 | 8.700 | 8.700 | 22,165,400 |
| 2025-03-10 | 8.820 | 8.830 | 8.620 | 8.690 | 8.690 | 29,460,243 |
| 2025-03-07 | 8.880 | 8.970 | 8.750 | 8.820 | 8.820 | 50,295,000 |
| 2025-03-06 | 8.730 | 9.150 | 8.720 | 9.070 | 9.070 | 71,094,931 |
| 2025-03-05 | 8.680 | 8.730 | 8.580 | 8.670 | 8.670 | 26,028,235 |
| 2025-03-04 | 8.500 | 8.720 | 8.450 | 8.680 | 8.680 | 29,911,001 |
| 2025-03-03 | 8.610 | 8.760 | 8.500 | 8.540 | 8.540 | 38,762,600 |
| 2025-02-28 | 8.940 | 9.090 | 8.530 | 8.580 | 8.580 | 55,963,607 |
| 2025-02-27 | 9.140 | 9.290 | 8.860 | 9.060 | 9.060 | 73,271,408 |
| 2025-02-26 | 9.150 | 9.240 | 8.980 | 9.230 | 9.230 | 67,617,504 |
| 2025-02-25 | 9.060 | 9.290 | 9.010 | 9.100 | 9.100 | 44,065,334 |
| 2025-02-24 | 9.190 | 9.310 | 9.130 | 9.210 | 9.210 | 57,477,780 |
| 2025-02-21 | 9.000 | 9.280 | 8.850 | 9.260 | 9.260 | 72,009,028 |
| 2025-02-20 | 9.010 | 9.140 | 8.920 | 9.000 | 9.000 | 40,538,650 |
| 2025-02-19 | 8.900 | 9.110 | 8.840 | 9.060 | 9.060 | 44,618,073 |
| 2025-02-18 | 9.180 | 9.340 | 8.860 | 8.890 | 8.890 | 62,743,442 |
| 2025-02-17 | 9.370 | 9.550 | 9.240 | 9.320 | 9.320 | 75,578,762 |
| 2025-02-14 | 9.300 | 9.440 | 9.150 | 9.380 | 9.380 | 61,596,000 |
| 2025-02-13 | 9.550 | 9.580 | 9.260 | 9.310 | 9.310 | 83,224,108 |
| 2025-02-12 | 9.240 | 9.610 | 9.190 | 9.590 | 9.590 | 85,750,116 |
| 2025-02-11 | 9.300 | 9.440 | 9.080 | 9.280 | 9.280 | 69,575,500 |
| 2025-02-10 | 9.200 | 9.370 | 9.160 | 9.330 | 9.330 | 80,960,786 |
| 2025-02-07 | 8.700 | 9.540 | 8.670 | 9.230 | 9.230 | 132,345,869 |
| 2025-02-06 | 8.530 | 8.780 | 8.360 | 8.720 | 8.720 | 53,307,015 |
| 2025-02-05 | 8.380 | 8.540 | 8.300 | 8.470 | 8.470 | 44,399,072 |
| 2025-01-27 | 8.560 | 8.610 | 8.230 | 8.240 | 8.240 | 45,719,005 |
| 2025-01-24 | 8.500 | 8.640 | 8.480 | 8.560 | 8.560 | 52,520,301 |
| 2025-01-23 | 8.880 | 9.130 | 8.540 | 8.540 | 8.540 | 93,735,204 |
| 2025-01-22 | 8.610 | 8.870 | 8.570 | 8.710 | 8.710 | 51,823,481 |
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.