Zhejiang Dahua Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 14.850 | 14.930 | 14.630 | 14.650 | 14.650 | 18,090,867 |
| 2026-10-21 | 14.960 | 15.070 | 14.820 | 14.850 | 14.850 | 16,011,855 |
| 2026-10-20 | 14.760 | 15.030 | 14.740 | 15.010 | 15.010 | 19,293,358 |
| 2026-10-19 | 14.620 | 14.840 | 14.590 | 14.810 | 14.810 | 15,585,895 |
| 2026-10-16 | 14.880 | 14.980 | 14.570 | 14.690 | 14.690 | 22,209,219 |
| 2026-10-15 | 14.740 | 14.920 | 14.650 | 14.830 | 14.830 | 22,755,107 |
| 2026-10-14 | 15.250 | 15.330 | 14.960 | 14.980 | 14.980 | 27,566,521 |
| 2026-10-13 | 15.430 | 15.480 | 15.220 | 15.270 | 15.270 | 18,684,609 |
| 2026-10-12 | 15.400 | 15.540 | 15.400 | 15.510 | 15.510 | 17,368,906 |
| 2026-10-09 | 15.210 | 15.490 | 15.200 | 15.460 | 15.460 | 16,333,062 |
| 2026-10-08 | 15.310 | 15.420 | 15.210 | 15.290 | 15.290 | 14,483,939 |
| 2026-09-30 | 15.260 | 15.380 | 15.220 | 15.320 | 15.320 | 10,879,209 |
| 2026-09-29 | 15.200 | 15.280 | 15.180 | 15.230 | 15.230 | 11,212,621 |
| 2026-09-28 | 15.500 | 15.530 | 15.170 | 15.220 | 15.220 | 19,261,795 |
| 2026-09-24 | 15.810 | 15.850 | 15.510 | 15.540 | 15.540 | 26,319,381 |
| 2026-09-23 | 15.860 | 15.910 | 15.800 | 15.850 | 15.850 | 15,156,079 |
| 2026-09-22 | 15.880 | 15.980 | 15.850 | 15.890 | 15.890 | 19,653,426 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.3060 CNY |
| 2026-05-26 | 0.3700 CNY |
| 2025-12-09 | 0.1850 CNY |
| 2025-04-30 | 0.4580 CNY |
| 2024-09-20 | 0.1840 CNY |
| 2024-05-22 | 0.3820 CNY |
| 2023-11-16 | 0.3101 CNY |
| 2023-06-06 | 0.2410 CNY |
| 2022-06-01 | 0.2700 CNY |
| 2021-05-12 | 0.2680 CNY |
| 2020-05-22 | 0.1330 CNY |
| 2019-04-19 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.