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
2024-07-29	21.520	21.970	20.900	21.520	16.361	690,582
2024-07-26	21.000	22.590	20.970	21.260	16.163	882,518
2024-07-25	20.180	20.560	19.680	20.490	15.578	206,739
2024-07-24	20.380	20.540	20.040	20.180	15.342	251,537
2024-07-23	20.280	20.790	20.160	20.400	15.509	361,283
2024-07-22	20.480	20.630	20.000	20.290	15.426	269,313
2024-07-19	20.150	20.620	19.770	20.480	15.570	259,886
2024-07-18	19.990	20.580	19.930	20.150	15.319	327,878
2024-07-17	20.000	20.240	19.800	19.920	15.144	157,703
2024-07-16	20.800	20.800	20.110	20.180	15.342	149,578
2024-07-15	20.510	21.020	20.350	20.400	15.509	202,397
2024-07-12	20.800	21.200	20.650	20.820	15.828	299,754
2024-07-11	20.280	20.950	20.060	20.760	15.783	343,027
2024-07-10	19.540	20.160	19.540	19.920	15.144	147,524
2024-07-09	19.270	20.030	19.110	19.960	15.175	255,032
2024-07-08	20.450	20.450	19.420	19.660	14.947	253,942
2024-07-05	20.040	20.310	19.540	20.120	15.296	204,815
2024-07-04	20.750	20.850	19.800	20.140	15.311	394,680
2024-07-03	21.680	21.680	20.590	20.750	15.775	285,805
2024-07-02	20.760	21.470	20.540	21.160	16.087	414,072
2024-07-01	20.850	21.270	20.400	20.860	15.859	392,310
2024-06-28	20.520	20.940	20.260	20.740	15.768	330,161
2024-06-27	20.630	21.040	20.500	20.560	15.631	272,402
2024-06-26	20.050	21.080	19.760	20.920	15.904	361,790
2024-06-25	20.480	20.660	19.960	20.050	15.243	213,044
2024-06-24	20.990	21.010	20.190	20.300	15.433	389,944
2024-06-21	21.190	21.790	20.860	21.060	16.011	323,583
2024-06-20	21.370	22.020	21.180	21.390	16.262	406,783
2024-06-19	21.470	21.700	21.250	21.380	16.254	297,356
2024-06-18	21.770	21.920	21.280	21.590	16.414	642,557
2024-06-17	22.620	22.620	21.530	21.920	16.665	737,828
2024-06-14	23.080	23.080	22.480	22.490	17.098	246,437
2024-06-13	22.730	23.300	22.590	23.000	17.486	401,622
2024-06-12	22.220	22.720	22.220	22.690	17.250	302,360
2024-06-11	22.450	22.660	21.680	22.390	17.022	368,721
2024-06-07	21.980	22.500	21.320	22.480	17.090	426,879
2024-06-06	22.180	22.380	21.260	21.720	16.513	445,906
2024-06-05	22.510	22.930	22.120	22.120	16.817	366,613
2024-06-04	23.560	23.890	22.080	22.510	17.113	539,903
2024-06-03	23.290	23.410	22.580	22.990	17.478	535,295
2024-05-31	23.650	23.770	23.160	23.330	17.737	462,098
2024-05-30	23.660	24.300	23.480	23.530	17.889	862,550
2024-05-29	22.890	23.800	22.890	23.650	17.980	829,563
2024-05-28	23.050	23.330	22.590	23.100	17.562	612,202
2024-05-27	22.350	22.980	22.330	22.900	17.410	287,703
2024-05-24	23.290	23.310	22.530	22.620	17.197	385,437
2024-05-23	23.290	23.300	22.530	22.990	17.478	673,968
2024-05-22	22.690	23.400	22.140	23.300	17.714	1,105,663
2024-05-21	22.490	22.680	22.200	22.350	16.992	574,990
2024-05-20	22.480	22.830	22.250	22.700	17.258	616,031
2024-05-17	22.720	22.800	22.240	22.470	17.083	694,365
2024-05-16	23.020	23.310	22.560	22.710	17.265	724,763
2024-05-15	23.590	23.590	22.620	23.010	17.493	667,899
2024-05-14	23.220	23.580	22.430	23.300	17.714	1,493,830
2024-05-13	22.050	23.630	21.770	23.220	17.653	1,576,677
2024-05-10	22.900	22.920	21.910	22.170	16.855	837,976
2024-05-09	21.670	22.520	21.310	22.460	17.075	1,239,310
2024-05-08	28.430	28.450	27.980	28.210	16.307	771,052
2024-05-07	29.090	29.090	28.320	28.320	16.371	1,199,974
2024-05-06	29.560	29.560	28.380	28.960	16.741	967,356

← NewerPage 10 of 21 · 1,219 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.