Hangzhou Dadi Haiyang Environmental Protection Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 28.910 | 29.050 | 28.220 | 28.850 | 16.677 | 1,302,990 |
| 2024-04-29 | 27.230 | 28.480 | 27.170 | 28.430 | 16.435 | 965,497 |
| 2024-04-26 | 27.900 | 28.050 | 27.000 | 27.230 | 15.741 | 1,216,462 |
| 2024-04-25 | 27.660 | 29.630 | 27.350 | 27.540 | 15.920 | 1,312,244 |
| 2024-04-24 | 26.630 | 27.290 | 26.200 | 27.270 | 15.764 | 933,267 |
| 2024-04-23 | 26.490 | 26.670 | 25.120 | 26.370 | 15.244 | 595,152 |
| 2024-04-22 | 27.810 | 27.810 | 25.900 | 26.220 | 15.157 | 1,238,408 |
| 2024-04-19 | 26.390 | 28.230 | 25.600 | 27.400 | 15.839 | 1,648,050 |
| 2024-04-18 | 26.020 | 26.680 | 25.120 | 26.430 | 15.278 | 1,510,582 |
| 2024-04-17 | 24.480 | 26.470 | 24.480 | 25.940 | 14.995 | 2,241,967 |
| 2024-04-16 | 27.520 | 28.080 | 23.880 | 24.130 | 13.949 | 1,634,968 |
| 2024-04-15 | 28.900 | 30.120 | 27.480 | 27.990 | 16.180 | 1,210,029 |
| 2024-04-12 | 30.290 | 30.860 | 29.230 | 29.240 | 16.903 | 1,047,282 |
| 2024-04-11 | 28.650 | 31.280 | 28.250 | 29.550 | 17.082 | 1,475,613 |
| 2024-04-10 | 30.420 | 30.430 | 28.470 | 28.990 | 16.758 | 1,305,599 |
| 2024-04-09 | 32.180 | 32.180 | 29.900 | 30.550 | 17.660 | 2,048,354 |
| 2024-04-08 | 31.390 | 32.680 | 30.300 | 32.180 | 18.602 | 2,542,436 |
| 2024-04-03 | 29.760 | 31.800 | 28.850 | 31.380 | 18.140 | 2,951,203 |
| 2024-04-02 | 30.310 | 31.450 | 29.010 | 29.860 | 17.261 | 1,548,736 |
| 2024-04-01 | 29.770 | 30.080 | 28.880 | 30.000 | 17.342 | 1,554,095 |
| 2024-03-29 | 29.460 | 30.710 | 29.050 | 29.870 | 17.267 | 1,620,784 |
| 2024-03-28 | 28.620 | 29.480 | 28.100 | 29.400 | 16.995 | 1,684,223 |
| 2024-03-27 | 28.590 | 29.440 | 28.040 | 28.980 | 16.752 | 1,502,748 |
| 2024-03-26 | 28.000 | 29.300 | 27.650 | 28.990 | 16.758 | 1,707,832 |
| 2024-03-25 | 29.850 | 30.280 | 28.290 | 28.590 | 16.527 | 1,469,793 |
| 2024-03-22 | 30.930 | 30.930 | 29.700 | 29.750 | 17.198 | 1,502,440 |
| 2024-03-21 | 30.500 | 31.000 | 29.800 | 31.000 | 17.920 | 2,179,255 |
| 2024-03-20 | 30.880 | 31.990 | 30.470 | 31.330 | 18.111 | 2,594,408 |
| 2024-03-19 | 33.110 | 33.110 | 31.400 | 31.540 | 18.232 | 3,257,459 |
| 2024-03-18 | 33.240 | 34.460 | 30.900 | 34.090 | 19.706 | 4,522,331 |
| 2024-03-15 | 30.820 | 34.980 | 30.700 | 33.390 | 19.302 | 5,371,572 |
| 2024-03-14 | 24.880 | 29.630 | 24.880 | 29.630 | 17.128 | 2,665,618 |
| 2024-03-13 | 25.280 | 25.660 | 24.410 | 24.690 | 14.273 | 809,842 |
| 2024-03-12 | 24.800 | 25.530 | 24.800 | 25.060 | 14.486 | 711,767 |
| 2024-03-11 | 24.300 | 25.370 | 24.000 | 24.920 | 14.406 | 796,328 |
| 2024-03-08 | 23.920 | 24.400 | 23.500 | 24.030 | 13.891 | 583,050 |
| 2024-03-07 | 24.700 | 24.790 | 23.700 | 23.920 | 13.827 | 611,949 |
| 2024-03-06 | 23.840 | 24.700 | 23.560 | 24.300 | 14.047 | 909,500 |
| 2024-03-05 | 24.400 | 24.400 | 23.550 | 23.700 | 13.700 | 524,914 |
| 2024-03-04 | 24.440 | 24.880 | 23.750 | 24.480 | 14.151 | 679,718 |
| 2024-03-01 | 24.670 | 25.000 | 24.050 | 24.240 | 14.012 | 856,513 |
| 2024-02-29 | 23.200 | 24.890 | 23.200 | 24.670 | 14.261 | 1,026,406 |
| 2024-02-28 | 25.980 | 26.610 | 23.540 | 23.570 | 13.625 | 1,418,195 |
| 2024-02-27 | 25.960 | 26.480 | 25.000 | 26.060 | 15.065 | 1,536,108 |
| 2024-02-26 | 25.420 | 27.990 | 25.420 | 26.020 | 15.041 | 1,771,241 |
| 2024-02-23 | 24.610 | 26.940 | 24.010 | 26.450 | 15.290 | 1,510,278 |
| 2024-02-22 | 25.090 | 25.090 | 23.240 | 24.780 | 14.325 | 1,504,010 |
| 2024-02-21 | 21.560 | 26.230 | 21.210 | 25.100 | 14.510 | 2,727,386 |
| 2024-02-20 | 21.520 | 22.020 | 21.080 | 21.860 | 12.637 | 1,097,421 |
| 2024-02-19 | 22.240 | 22.940 | 21.200 | 22.030 | 12.735 | 1,768,301 |
| 2024-02-08 | 17.450 | 21.180 | 16.700 | 21.180 | 12.244 | 1,717,366 |
| 2024-02-07 | 17.590 | 17.990 | 16.180 | 17.650 | 10.203 | 1,749,030 |
| 2024-02-06 | 17.550 | 18.280 | 15.580 | 17.240 | 9.966 | 1,958,372 |
| 2024-02-05 | 21.000 | 21.000 | 16.780 | 17.660 | 10.209 | 1,428,244 |
| 2024-02-02 | 22.070 | 22.470 | 19.660 | 20.410 | 11.798 | 1,012,392 |
| 2024-02-01 | 22.750 | 22.750 | 21.370 | 21.760 | 12.579 | 1,294,891 |
| 2024-01-31 | 24.660 | 24.660 | 22.550 | 22.820 | 13.192 | 919,603 |
| 2024-01-30 | 25.580 | 25.580 | 24.310 | 24.460 | 14.140 | 453,935 |
| 2024-01-29 | 26.410 | 26.900 | 25.240 | 25.370 | 14.666 | 505,891 |
| 2024-01-26 | 27.340 | 27.860 | 26.800 | 26.920 | 15.562 | 461,033 |
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.