Dazhong Transportation Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.170 | 4.180 | 4.050 | 4.050 | 4.050 | 19,618,501 |
| 2026-10-21 | 4.170 | 4.230 | 4.150 | 4.170 | 4.170 | 19,939,175 |
| 2026-10-20 | 4.110 | 4.180 | 4.110 | 4.160 | 4.160 | 19,501,442 |
| 2026-10-19 | 4.110 | 4.150 | 4.060 | 4.120 | 4.120 | 16,965,824 |
| 2026-10-16 | 4.150 | 4.220 | 4.110 | 4.140 | 4.140 | 23,525,680 |
| 2026-10-15 | 4.130 | 4.200 | 4.080 | 4.090 | 4.090 | 22,649,038 |
| 2026-10-14 | 4.240 | 4.280 | 4.190 | 4.200 | 4.200 | 16,264,625 |
| 2026-10-13 | 4.180 | 4.300 | 4.160 | 4.260 | 4.260 | 21,654,987 |
| 2026-10-12 | 4.330 | 4.330 | 4.230 | 4.230 | 4.230 | 18,774,254 |
| 2026-10-09 | 4.230 | 4.340 | 4.160 | 4.330 | 4.330 | 34,008,853 |
| 2026-10-08 | 4.280 | 4.320 | 4.220 | 4.250 | 4.250 | 23,487,320 |
| 2026-09-30 | 4.330 | 4.340 | 4.270 | 4.290 | 4.290 | 20,701,007 |
| 2026-09-29 | 4.270 | 4.360 | 4.270 | 4.310 | 4.310 | 22,977,933 |
| 2026-09-28 | 4.370 | 4.400 | 4.250 | 4.270 | 4.270 | 35,944,327 |
| 2026-09-24 | 4.500 | 4.560 | 4.410 | 4.410 | 4.410 | 37,646,079 |
| 2026-09-23 | 4.650 | 4.670 | 4.490 | 4.500 | 4.500 | 70,276,263 |
| 2026-09-22 | 4.560 | 4.780 | 4.540 | 4.710 | 4.710 | 96,079,787 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-07 | 0.0300 CNY |
| 2022-06-06 | 0.0280 CNY |
| 2020-08-06 | 0.1250 CNY |
| 2019-07-23 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.