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
2024-01-25	25.500	27.500	25.290	27.450	15.868	669,071
2024-01-24	25.730	26.050	24.630	25.600	14.799	752,895
2024-01-23	24.800	26.600	23.110	25.800	14.914	1,080,351
2024-01-22	26.900	26.900	24.540	24.830	14.353	532,519
2024-01-19	27.000	27.270	26.550	26.820	15.504	618,202
2024-01-18	28.780	28.780	26.270	27.080	15.654	943,189
2024-01-17	28.910	29.200	28.140	28.200	16.302	424,359
2024-01-16	29.000	29.280	28.480	29.030	16.781	645,918
2024-01-15	29.050	29.050	29.050	29.050	16.793	0
2024-01-12	29.090	29.850	28.810	29.050	16.793	585,078
2024-01-11	28.320	28.870	28.050	28.840	16.672	477,365
2024-01-10	28.530	28.890	27.990	28.160	16.278	562,770
2024-01-09	28.540	29.310	28.170	28.570	16.515	690,981
2024-01-08	30.240	30.240	26.780	28.540	16.498	639,327
2024-01-05	30.250	30.580	29.370	29.500	17.053	662,818
2024-01-04	30.190	30.650	30.030	30.250	17.487	564,798
2024-01-03	30.590	30.700	29.930	30.020	17.354	418,613
2024-01-02	30.280	31.260	30.280	30.750	17.776	1,018,056
2023-12-29	29.490	30.620	29.070	30.400	17.573	862,160
2023-12-28	28.230	29.500	28.010	29.330	16.955	371,969
2023-12-27	28.480	28.770	28.000	28.400	16.417	329,043
2023-12-26	28.700	28.750	28.080	28.520	16.487	347,186
2023-12-25	29.690	29.700	28.500	28.680	16.579	439,621
2023-12-22	29.980	29.980	29.280	29.520	17.065	588,160
2023-12-21	29.300	29.800	28.930	29.760	17.203	500,642
2023-12-20	29.720	30.030	29.400	29.410	17.001	516,295
2023-12-19	29.660	29.660	29.140	29.500	17.053	565,284
2023-12-18	29.010	29.690	29.000	29.470	17.036	871,385
2023-12-15	29.080	29.220	28.720	29.130	16.839	509,197
2023-12-14	28.740	29.290	28.660	29.000	16.764	547,216
2023-12-13	28.740	29.210	28.410	28.680	16.579	617,480
2023-12-12	28.350	28.730	28.260	28.630	16.550	831,292
2023-12-11	28.440	28.450	27.420	28.340	16.382	1,213,859
2023-12-08	28.440	28.940	28.170	28.290	16.354	1,314,284
2023-12-07	29.330	29.700	27.980	28.440	16.440	1,771,618
2023-12-06	29.600	31.570	28.620	29.130	16.839	2,073,756
2023-12-05	28.550	29.100	28.110	28.600	16.533	774,020
2023-12-04	28.990	29.250	28.610	28.690	16.585	687,397
2023-12-01	29.210	29.230	28.050	28.650	16.562	1,081,769
2023-11-30	29.720	29.960	29.090	29.350	16.966	528,030
2023-11-29	30.900	30.990	29.560	29.650	17.140	1,048,307
2023-11-28	29.420	30.240	29.400	30.150	17.429	1,110,668
2023-11-27	29.220	29.590	28.940	29.410	17.001	760,162
2023-11-24	29.840	29.940	28.940	29.110	16.828	629,018
2023-11-23	29.270	30.020	29.000	29.820	17.238	591,838
2023-11-22	29.470	29.870	29.180	29.570	17.094	797,849
2023-11-21	29.960	30.160	29.380	29.520	17.065	518,689
2023-11-20	29.460	30.150	29.110	30.060	17.377	854,126
2023-11-17	29.220	29.580	28.920	29.450	17.024	766,612
2023-11-16	29.280	29.720	29.050	29.360	16.972	1,080,924
2023-11-15	30.500	30.500	28.680	29.440	17.018	1,040,745
2023-11-14	28.770	29.410	28.430	29.170	16.862	1,154,714
2023-11-13	28.280	28.810	28.280	28.760	16.625	759,993
2023-11-10	28.090	28.560	28.010	28.330	16.377	668,902
2023-11-09	28.440	28.790	28.090	28.300	16.359	859,285
2023-11-08	28.980	29.150	28.410	28.550	16.504	999,665
2023-11-07	28.440	28.970	28.010	28.800	16.648	863,608
2023-11-06	28.390	28.680	28.000	28.350	16.388	973,609
2023-11-03	27.530	28.530	27.490	27.920	16.140	911,077
2023-11-02	27.890	28.290	27.500	27.710	16.018	704,615

← NewerPage 12 of 21 · 1,212 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.