Shanghai DZH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.110 | 8.240 | 8.100 | 8.230 | 8.230 | 59,887,061 |
| 2024-10-25 | 8.030 | 8.300 | 8.020 | 8.170 | 8.170 | 59,803,024 |
| 2024-10-24 | 8.090 | 8.230 | 8.010 | 8.090 | 8.090 | 53,942,240 |
| 2024-10-23 | 8.190 | 8.450 | 8.080 | 8.170 | 8.170 | 91,664,698 |
| 2024-10-22 | 8.090 | 8.350 | 8.090 | 8.200 | 8.200 | 72,000,870 |
| 2024-10-21 | 8.200 | 8.300 | 8.080 | 8.140 | 8.140 | 122,370,134 |
| 2024-10-18 | 7.710 | 8.610 | 7.700 | 8.370 | 8.370 | 175,639,865 |
| 2024-10-17 | 7.900 | 8.130 | 7.750 | 7.830 | 7.830 | 80,874,554 |
| 2024-10-16 | 7.540 | 8.040 | 7.500 | 7.840 | 7.840 | 69,558,023 |
| 2024-10-15 | 7.890 | 8.050 | 7.690 | 7.690 | 7.690 | 84,570,304 |
| 2024-10-14 | 7.800 | 8.040 | 7.420 | 8.000 | 8.000 | 106,285,625 |
| 2024-10-11 | 7.800 | 8.130 | 7.620 | 7.750 | 7.750 | 126,755,091 |
| 2024-10-10 | 9.250 | 9.390 | 8.290 | 8.290 | 8.290 | 223,954,443 |
| 2024-10-09 | 9.790 | 10.120 | 9.200 | 9.210 | 9.210 | 358,340,225 |
| 2024-10-08 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 13,866,530 |
| 2024-09-30 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 35,787,024 |
| 2024-09-27 | 7.400 | 7.600 | 7.220 | 7.600 | 7.600 | 117,032,831 |
| 2024-09-26 | 6.300 | 6.950 | 6.260 | 6.910 | 6.910 | 96,411,153 |
| 2024-09-25 | 6.450 | 6.760 | 6.400 | 6.460 | 6.460 | 89,793,323 |
| 2024-09-24 | 5.890 | 6.350 | 5.850 | 6.280 | 6.280 | 73,464,259 |
| 2024-09-23 | 5.820 | 5.900 | 5.810 | 5.840 | 5.840 | 8,703,400 |
| 2024-09-20 | 5.850 | 5.910 | 5.810 | 5.860 | 5.860 | 12,784,581 |
| 2024-09-19 | 5.820 | 5.950 | 5.720 | 5.860 | 5.860 | 20,287,257 |
| 2024-09-18 | 5.720 | 5.780 | 5.610 | 5.740 | 5.740 | 10,299,490 |
| 2024-09-13 | 5.740 | 5.800 | 5.710 | 5.720 | 5.720 | 9,927,295 |
| 2024-09-12 | 5.720 | 5.780 | 5.690 | 5.730 | 5.730 | 9,799,100 |
| 2024-09-11 | 5.710 | 5.740 | 5.660 | 5.720 | 5.720 | 8,523,700 |
| 2024-09-10 | 5.660 | 5.750 | 5.570 | 5.710 | 5.710 | 10,976,300 |
| 2024-09-09 | 5.620 | 5.780 | 5.590 | 5.700 | 5.700 | 12,646,200 |
| 2024-09-06 | 5.870 | 5.940 | 5.690 | 5.690 | 5.690 | 19,593,450 |
| 2024-09-05 | 5.640 | 5.760 | 5.620 | 5.730 | 5.730 | 12,043,601 |
| 2024-09-04 | 5.570 | 5.750 | 5.550 | 5.640 | 5.640 | 10,606,001 |
| 2024-09-03 | 5.560 | 5.640 | 5.550 | 5.590 | 5.590 | 8,062,760 |
| 2024-09-02 | 5.720 | 5.760 | 5.560 | 5.570 | 5.570 | 15,580,400 |
| 2024-08-30 | 5.560 | 5.850 | 5.540 | 5.760 | 5.760 | 25,876,577 |
| 2024-08-29 | 5.440 | 5.590 | 5.440 | 5.560 | 5.560 | 8,531,428 |
| 2024-08-28 | 5.480 | 5.510 | 5.390 | 5.460 | 5.460 | 6,012,520 |
| 2024-08-27 | 5.550 | 5.560 | 5.460 | 5.480 | 5.480 | 7,331,064 |
| 2024-08-26 | 5.500 | 5.570 | 5.480 | 5.550 | 5.550 | 7,110,700 |
| 2024-08-23 | 5.490 | 5.570 | 5.430 | 5.500 | 5.500 | 7,919,386 |
| 2024-08-22 | 5.600 | 5.640 | 5.450 | 5.470 | 5.470 | 10,114,002 |
| 2024-08-21 | 5.600 | 5.660 | 5.570 | 5.600 | 5.600 | 5,574,950 |
| 2024-08-20 | 5.710 | 5.720 | 5.590 | 5.620 | 5.620 | 8,981,700 |
| 2024-08-19 | 5.680 | 5.770 | 5.670 | 5.690 | 5.690 | 7,829,900 |
| 2024-08-16 | 5.740 | 5.750 | 5.680 | 5.690 | 5.690 | 9,700,700 |
| 2024-08-15 | 5.700 | 5.860 | 5.670 | 5.750 | 5.750 | 14,780,884 |
| 2024-08-14 | 5.720 | 5.760 | 5.680 | 5.700 | 5.700 | 7,016,700 |
| 2024-08-13 | 5.650 | 5.740 | 5.610 | 5.740 | 5.740 | 10,429,204 |
| 2024-08-12 | 5.660 | 5.720 | 5.620 | 5.650 | 5.650 | 11,221,300 |
| 2024-08-09 | 5.870 | 5.880 | 5.710 | 5.710 | 5.710 | 11,738,830 |
| 2024-08-08 | 5.770 | 5.910 | 5.730 | 5.800 | 5.800 | 13,812,779 |
| 2024-08-07 | 5.820 | 5.880 | 5.770 | 5.810 | 5.810 | 11,856,300 |
| 2024-08-06 | 5.840 | 5.910 | 5.750 | 5.840 | 5.840 | 15,792,650 |
| 2024-08-05 | 5.870 | 6.000 | 5.770 | 5.800 | 5.800 | 24,391,500 |
| 2024-08-02 | 5.930 | 6.010 | 5.860 | 5.880 | 5.880 | 22,624,700 |
| 2024-08-01 | 6.010 | 6.110 | 5.980 | 5.990 | 5.990 | 46,583,966 |
| 2024-07-31 | 5.660 | 6.230 | 5.650 | 6.130 | 6.130 | 73,030,882 |
| 2024-07-30 | 5.620 | 5.690 | 5.580 | 5.660 | 5.660 | 8,595,200 |
| 2024-07-29 | 5.660 | 5.680 | 5.580 | 5.620 | 5.620 | 7,746,718 |
| 2024-07-26 | 5.570 | 5.740 | 5.550 | 5.660 | 5.660 | 11,345,500 |
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.