Hangzhou Dadi Haiyang Environmental Protection Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	21.410	21.410	19.680	21.010	21.010	4,098,569
2026-10-22	22.640	24.390	21.920	21.920	21.920	4,460,823
2026-10-21	22.830	24.580	22.830	23.350	23.350	3,039,201
2026-10-20	22.640	22.990	22.100	22.890	22.890	1,036,700
2026-10-19	22.640	22.810	21.890	22.230	22.230	946,400
2026-10-16	23.480	23.480	22.520	22.750	22.750	1,181,645
2026-10-15	22.990	23.140	22.370	22.500	22.500	1,436,000
2026-10-14	24.340	24.340	23.300	23.300	23.300	1,478,575
2026-10-13	24.410	24.900	23.330	24.360	24.360	2,055,397
2026-10-12	24.510	24.890	23.840	24.500	24.500	1,433,016
2026-10-09	25.160	25.250	23.510	24.560	24.560	1,992,158
2026-10-08	23.690	25.870	23.300	24.930	24.930	2,471,243
2026-09-30	23.720	23.810	23.140	23.410	23.410	1,168,828
2026-09-29	23.990	24.270	23.550	23.640	23.640	1,275,180
2026-09-28	25.060	25.060	23.770	23.840	23.840	1,498,657
2026-09-24	25.800	26.010	25.040	25.070	25.070	1,059,500
2026-09-23	26.720	26.790	25.770	26.130	26.030	1,135,500
2026-09-22	26.600	27.000	25.220	26.890	26.787	2,102,334
2026-09-21	26.190	26.650	25.880	26.240	26.140	1,055,950
2026-09-18	25.600	26.000	25.490	25.850	25.751	1,502,930
2026-09-17	24.830	25.620	24.480	25.480	25.383	2,208,191
2026-09-16	23.300	25.700	23.070	24.740	24.645	4,293,759
2026-09-15	27.380	27.440	23.330	24.000	23.908	5,480,048
2026-09-14	27.020	28.180	26.780	27.390	27.285	826,295
2026-09-11	27.620	27.620	26.180	27.070	26.966	1,070,300
2026-09-10	28.640	29.000	27.500	27.640	27.534	676,500
2026-09-09	28.380	29.180	28.270	28.740	28.630	1,040,000
2026-09-08	28.320	28.550	27.900	28.330	28.222	662,800
2026-09-07	27.750	28.460	27.120	28.100	27.993	1,156,330
2026-09-04	27.850	28.270	26.960	27.450	27.345	1,567,548
2026-09-03	26.700	27.950	26.300	27.520	27.415	2,410,269
2026-09-02	27.120	27.570	26.380	26.640	26.538	1,508,223
2026-09-01	27.600	27.880	26.950	27.340	27.235	1,045,480
2026-08-31	27.580	27.960	26.800	27.600	27.494	1,625,503
2026-08-28	27.870	28.560	27.270	27.630	27.524	1,764,551
2026-08-27	25.290	28.660	25.290	28.000	27.893	1,579,045
2026-08-26	28.800	28.800	27.570	28.360	28.252	1,534,766
2026-08-25	28.550	28.700	27.380	28.400	28.291	1,432,136
2026-08-24	27.030	28.450	26.530	27.970	27.863	1,804,215
2026-08-21	27.990	28.020	26.810	27.020	26.917	1,160,950
2026-08-20	28.270	28.780	27.340	28.320	28.212	1,626,260
2026-08-19	28.530	28.750	27.360	28.350	28.242	1,540,470
2026-08-18	29.230	29.260	27.980	28.750	28.640	1,384,000
2026-08-17	29.600	30.000	28.500	29.420	29.307	1,584,700
2026-08-14	28.880	30.000	28.560	29.130	29.019	982,800
2026-08-13	29.150	30.500	28.600	28.950	28.839	1,115,545
2026-08-12	29.470	30.870	29.030	30.050	29.935	1,332,929
2026-08-11	29.800	30.360	29.250	29.660	29.547	1,251,300
2026-08-10	29.200	30.670	29.080	30.010	29.895	2,442,827
2026-08-07	28.980	30.180	28.840	29.000	28.889	1,343,375
2026-08-06	28.640	29.640	28.150	29.290	29.178	1,275,520
2026-08-05	27.960	30.280	27.730	28.930	28.819	2,263,629
2026-08-04	28.070	28.180	26.920	27.970	27.863	2,139,654
2026-08-03	24.290	27.860	24.030	27.790	27.684	3,727,850
2026-07-31	23.500	24.680	23.500	24.140	24.048	838,586
2026-07-30	25.030	25.330	23.170	23.420	23.330	999,300
2026-07-29	25.300	25.360	24.320	25.050	24.954	715,100
2026-07-28	24.260	25.230	23.660	24.800	24.705	991,000
2026-07-27	23.500	24.930	23.160	24.440	24.347	992,379
2026-07-24	24.740	24.740	23.110	23.480	23.390	1,039,439

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.1000 CNY
2025-05-28	0.3000 CNY
2024-05-09	0.3250 CNY
2023-05-22	0.2000 CNY
2022-06-01	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.