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
2023-11-01	27.680	27.950	27.390	27.900	16.128	593,359
2023-10-31	27.530	27.940	27.400	27.680	16.001	647,777
2023-10-30	27.970	28.430	27.360	27.580	15.943	1,111,911
2023-10-27	27.570	28.480	27.440	28.040	16.209	878,184
2023-10-26	27.700	28.030	27.030	27.600	15.955	955,417
2023-10-25	28.900	29.660	27.600	27.630	15.972	1,199,036
2023-10-24	27.940	28.820	27.450	28.660	16.568	1,222,963
2023-10-23	28.600	28.890	26.250	27.660	15.989	1,142,808
2023-10-20	28.790	29.120	28.250	28.300	16.359	574,262
2023-10-19	28.640	29.450	28.420	28.710	16.596	466,778
2023-10-18	29.270	29.360	28.560	28.630	16.550	586,786
2023-10-17	29.630	29.880	28.900	29.330	16.955	706,786
2023-10-16	29.460	29.860	29.190	29.620	17.122	934,008
2023-10-13	30.110	30.110	29.360	29.610	17.117	609,070
2023-10-12	30.050	30.170	29.630	30.000	17.342	600,457
2023-10-11	29.980	30.260	29.540	29.960	17.319	701,633
2023-10-10	30.000	30.890	29.780	29.950	17.313	781,112
2023-10-09	30.380	30.450	29.800	29.960	17.319	988,819
2023-09-28	29.770	30.140	29.440	29.900	17.284	931,080
2023-09-27	29.800	30.370	29.760	29.880	17.273	902,967
2023-09-26	30.190	30.390	29.500	29.910	17.290	867,794
2023-09-25	31.530	31.580	29.950	30.180	17.446	1,185,873
2023-09-22	30.890	31.340	30.530	31.290	18.088	737,516
2023-09-21	30.840	31.390	30.600	30.990	17.914	632,098
2023-09-20	31.200	31.880	30.700	30.740	17.770	594,204
2023-09-19	31.990	32.210	31.120	31.140	18.001	560,573
2023-09-18	32.030	33.060	31.300	32.080	18.544	1,374,287
2023-09-15	32.530	32.540	31.860	32.050	18.527	456,786
2023-09-14	32.770	32.990	32.020	32.190	18.608	533,512
2023-09-13	33.600	33.650	32.330	32.880	19.007	534,205
2023-09-12	34.190	34.190	33.150	33.400	19.308	505,141
2023-09-11	33.790	34.350	33.400	33.920	19.608	694,252
2023-09-08	33.540	33.960	33.320	33.620	19.435	509,366
2023-09-07	33.850	34.030	33.340	33.530	19.383	420,134
2023-09-06	34.590	34.590	33.400	33.750	19.510	563,108
2023-09-05	34.160	34.390	33.470	33.950	19.626	602,170
2023-09-04	33.980	34.330	33.720	34.210	19.776	836,882
2023-09-01	34.790	35.030	33.680	33.820	19.550	592,008
2023-08-31	35.210	35.490	34.280	34.410	19.891	680,394
2023-08-30	35.140	35.960	34.880	35.100	20.290	840,124
2023-08-29	34.100	35.950	34.100	35.640	20.602	1,642,095
2023-08-28	35.880	37.000	33.620	33.900	19.597	1,284,673
2023-08-25	34.670	36.750	34.370	34.930	20.192	1,026,511
2023-08-24	35.120	35.120	34.090	34.800	20.117	559,728
2023-08-23	35.050	36.410	34.960	35.110	20.296	460,295
2023-08-22	36.100	36.100	34.300	35.050	20.261	571,896
2023-08-21	35.300	36.390	35.300	35.920	20.764	507,507
2023-08-18	35.260	36.000	35.070	35.300	20.406	435,487
2023-08-17	34.010	35.180	33.720	35.020	20.244	560,016
2023-08-16	34.870	34.870	33.850	33.930	19.614	386,313
2023-08-15	34.780	35.470	34.540	34.870	20.157	360,706
2023-08-14	34.580	35.250	34.050	35.050	20.261	399,419
2023-08-11	34.540	35.150	34.450	34.570	19.984	293,189
2023-08-10	34.740	35.340	34.480	34.850	20.146	252,148
2023-08-09	35.460	35.540	34.240	34.780	20.105	368,156
2023-08-08	35.360	35.990	34.800	35.450	20.493	687,999
2023-08-07	35.540	35.720	34.520	35.100	20.290	734,259
2023-08-04	35.990	36.120	31.240	35.360	20.441	628,201
2023-08-03	35.900	36.220	35.190	35.400	20.464	547,666
2023-08-02	36.090	36.280	35.730	35.900	20.753	294,531

← NewerPage 13 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.