Shanghai DZH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.700 | 8.850 | 8.500 | 8.710 | 8.710 | 49,020,500 |
| 2025-01-20 | 8.700 | 8.800 | 8.570 | 8.640 | 8.640 | 42,190,100 |
| 2025-01-17 | 8.670 | 8.770 | 8.570 | 8.600 | 8.600 | 41,689,600 |
| 2025-01-16 | 8.830 | 8.940 | 8.580 | 8.680 | 8.680 | 54,794,063 |
| 2025-01-15 | 8.670 | 8.800 | 8.590 | 8.720 | 8.720 | 63,118,512 |
| 2025-01-14 | 8.310 | 8.870 | 8.230 | 8.850 | 8.850 | 87,385,453 |
| 2025-01-13 | 8.100 | 8.330 | 7.950 | 8.240 | 8.240 | 41,857,300 |
| 2025-01-10 | 8.470 | 8.630 | 8.250 | 8.270 | 8.270 | 51,091,300 |
| 2025-01-09 | 8.400 | 8.580 | 8.370 | 8.490 | 8.490 | 42,485,088 |
| 2025-01-08 | 8.510 | 8.660 | 8.140 | 8.480 | 8.480 | 62,700,674 |
| 2025-01-07 | 8.270 | 8.590 | 8.230 | 8.550 | 8.550 | 57,072,601 |
| 2025-01-06 | 8.380 | 8.490 | 8.170 | 8.250 | 8.250 | 50,931,953 |
| 2025-01-03 | 8.730 | 8.820 | 8.370 | 8.470 | 8.470 | 79,107,800 |
| 2025-01-02 | 9.210 | 9.210 | 8.600 | 8.720 | 8.720 | 86,658,411 |
| 2024-12-31 | 9.920 | 9.930 | 9.230 | 9.250 | 9.250 | 90,774,834 |
| 2024-12-30 | 9.700 | 9.980 | 9.600 | 9.940 | 9.940 | 84,895,371 |
| 2024-12-27 | 9.630 | 10.010 | 9.520 | 9.780 | 9.780 | 95,451,445 |
| 2024-12-26 | 9.390 | 9.790 | 9.360 | 9.630 | 9.630 | 63,277,022 |
| 2024-12-25 | 9.620 | 9.740 | 9.280 | 9.430 | 9.430 | 66,076,114 |
| 2024-12-24 | 9.590 | 9.740 | 9.340 | 9.740 | 9.740 | 89,717,801 |
| 2024-12-23 | 10.070 | 10.230 | 9.580 | 9.590 | 9.590 | 113,936,448 |
| 2024-12-20 | 9.830 | 10.300 | 9.740 | 10.180 | 10.180 | 140,207,611 |
| 2024-12-19 | 9.720 | 9.940 | 9.680 | 9.790 | 9.790 | 78,133,266 |
| 2024-12-18 | 9.870 | 10.040 | 9.660 | 9.890 | 9.890 | 91,139,759 |
| 2024-12-17 | 10.080 | 10.160 | 9.680 | 9.720 | 9.720 | 112,812,000 |
| 2024-12-16 | 10.210 | 10.370 | 9.990 | 10.120 | 10.120 | 106,797,949 |
| 2024-12-13 | 10.570 | 10.840 | 10.280 | 10.300 | 10.300 | 140,335,268 |
| 2024-12-12 | 10.700 | 11.000 | 10.300 | 10.750 | 10.750 | 207,327,450 |
| 2024-12-11 | 10.560 | 11.300 | 10.560 | 10.770 | 10.770 | 247,935,842 |
| 2024-12-10 | 11.180 | 11.730 | 10.770 | 11.200 | 11.200 | 379,786,352 |
| 2024-12-09 | 12.000 | 12.000 | 10.550 | 10.660 | 10.660 | 346,434,137 |
| 2024-12-06 | 11.660 | 12.590 | 11.660 | 11.660 | 11.660 | 494,756,056 |
| 2024-12-05 | 12.290 | 12.960 | 11.990 | 12.960 | 12.960 | 375,581,536 |
| 2024-12-04 | 11.010 | 12.380 | 10.280 | 11.780 | 11.780 | 450,216,625 |
| 2024-12-03 | 10.500 | 11.250 | 10.300 | 11.250 | 11.250 | 378,839,158 |
| 2024-12-02 | 9.190 | 10.230 | 9.000 | 10.230 | 10.230 | 167,816,522 |
| 2024-11-29 | 8.420 | 9.300 | 8.380 | 9.300 | 9.300 | 106,228,447 |
| 2024-11-28 | 8.480 | 8.680 | 8.380 | 8.450 | 8.450 | 43,157,496 |
| 2024-11-27 | 8.220 | 8.440 | 8.090 | 8.440 | 8.440 | 43,496,943 |
| 2024-11-26 | 8.180 | 8.440 | 8.150 | 8.220 | 8.220 | 27,430,407 |
| 2024-11-25 | 8.200 | 8.280 | 8.010 | 8.230 | 8.230 | 34,024,372 |
| 2024-11-22 | 8.630 | 8.660 | 8.170 | 8.190 | 8.190 | 49,291,191 |
| 2024-11-21 | 8.540 | 8.750 | 8.470 | 8.640 | 8.640 | 48,853,797 |
| 2024-11-20 | 8.340 | 8.700 | 8.290 | 8.600 | 8.600 | 60,832,460 |
| 2024-11-19 | 8.150 | 8.430 | 8.150 | 8.400 | 8.400 | 45,439,454 |
| 2024-11-18 | 8.510 | 8.580 | 8.080 | 8.150 | 8.150 | 62,078,500 |
| 2024-11-15 | 8.900 | 9.040 | 8.500 | 8.510 | 8.510 | 66,211,433 |
| 2024-11-14 | 9.090 | 9.240 | 8.880 | 8.920 | 8.920 | 46,931,456 |
| 2024-11-13 | 9.030 | 9.230 | 8.830 | 9.100 | 9.100 | 60,153,286 |
| 2024-11-12 | 9.380 | 9.480 | 8.930 | 9.070 | 9.070 | 87,997,158 |
| 2024-11-11 | 9.220 | 9.450 | 9.160 | 9.430 | 9.430 | 78,462,620 |
| 2024-11-08 | 10.180 | 10.300 | 9.330 | 9.420 | 9.420 | 151,336,501 |
| 2024-11-07 | 9.010 | 9.960 | 9.010 | 9.960 | 9.960 | 171,977,631 |
| 2024-11-06 | 9.400 | 10.130 | 9.290 | 9.370 | 9.370 | 197,359,438 |
| 2024-11-05 | 8.730 | 9.680 | 8.730 | 9.540 | 9.540 | 187,920,900 |
| 2024-11-04 | 8.290 | 8.820 | 8.290 | 8.800 | 8.800 | 80,249,700 |
| 2024-11-01 | 8.750 | 9.080 | 8.330 | 8.360 | 8.360 | 117,365,169 |
| 2024-10-31 | 8.350 | 9.180 | 8.310 | 8.880 | 8.880 | 161,697,483 |
| 2024-10-30 | 8.350 | 8.580 | 8.200 | 8.390 | 8.390 | 87,860,985 |
| 2024-10-29 | 8.500 | 9.000 | 8.350 | 8.480 | 8.480 | 179,613,425 |
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.