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
2023-08-01	36.510	36.680	35.980	36.200	20.926	441,333
2023-07-31	37.100	37.100	35.020	36.250	20.955	680,394
2023-07-28	37.990	37.990	36.850	36.940	21.354	577,304
2023-07-27	37.840	38.640	37.420	37.530	21.695	522,717
2023-07-26	37.990	39.120	37.680	37.930	21.926	995,748
2023-07-25	37.120	37.810	37.120	37.500	21.678	465,933
2023-07-24	36.530	37.580	36.530	37.430	21.637	561,925
2023-07-21	37.450	38.030	36.850	37.050	21.418	517,309
2023-07-20	38.100	38.400	37.150	37.400	21.620	406,755
2023-07-19	38.000	38.290	36.960	37.860	21.886	600,720
2023-07-18	38.880	38.880	37.600	37.900	21.909	400,616
2023-07-17	37.800	38.320	37.190	38.320	22.152	676,581
2023-07-14	39.000	39.000	37.250	37.810	21.857	942,513
2023-07-13	37.550	38.500	37.490	37.870	21.892	732,953
2023-07-12	37.940	38.500	37.400	37.550	21.707	930,007
2023-07-11	38.960	38.990	38.050	38.190	22.076	703,677
2023-07-10	38.660	39.010	37.700	38.600	22.313	1,073,665
2023-07-07	39.280	39.300	37.500	38.290	22.134	1,699,491
2023-07-06	36.250	39.980	36.170	39.250	22.689	3,629,266
2023-07-05	34.980	37.370	34.980	36.280	20.972	2,154,053
2023-07-04	34.960	36.020	34.680	35.200	20.348	976,651
2023-07-03	33.570	36.480	33.400	35.320	20.417	2,368,746
2023-06-30	33.850	34.710	33.390	33.610	19.429	1,144,130
2023-06-29	34.220	35.580	33.880	34.100	19.712	2,221,687
2023-06-28	31.530	34.840	31.530	34.060	19.689	3,487,118
2023-06-27	32.000	32.770	31.660	31.760	18.360	1,932,156
2023-06-26	32.170	32.750	31.380	32.250	18.643	2,633,694
2023-06-21	31.180	33.460	30.380	32.170	18.597	4,440,782
2023-06-20	31.480	32.380	31.010	31.250	18.065	3,865,376
2023-06-19	31.230	32.460	30.300	32.010	18.504	6,812,690
2023-06-16	37.590	38.650	34.690	34.690	20.053	5,080,478
2023-06-15	42.800	43.780	42.250	43.360	25.065	667,103
2023-06-14	43.900	43.900	42.710	42.940	24.822	784,329
2023-06-13	41.860	43.770	41.360	43.440	25.111	1,413,453
2023-06-12	41.820	42.240	41.450	41.800	24.163	647,608
2023-06-09	42.800	43.420	41.000	41.830	24.181	1,129,621
2023-06-08	41.500	42.020	41.070	41.250	23.845	357,266
2023-06-07	42.000	42.240	41.030	41.670	24.088	440,234
2023-06-06	41.510	42.150	41.200	41.580	24.036	494,279
2023-06-05	41.700	42.070	41.090	41.630	24.065	769,078
2023-06-02	42.870	43.060	41.580	41.910	24.227	1,347,300
2023-06-01	41.070	43.200	41.070	42.850	24.770	1,278,324
2023-05-31	42.500	42.580	41.000	41.100	23.759	724,841
2023-05-30	41.080	42.580	40.330	42.340	24.476	1,149,326
2023-05-29	40.780	41.770	40.030	41.080	23.747	798,014
2023-05-26	40.340	41.300	40.020	40.780	23.574	648,804
2023-05-25	40.010	40.740	39.950	40.720	23.539	697,463
2023-05-24	41.400	41.670	40.200	40.450	23.383	917,839
2023-05-23	40.440	42.140	39.970	41.100	23.759	1,319,045
2023-05-22	39.200	40.880	39.190	40.430	23.371	777,587
2023-05-19	40.200	40.320	39.100	39.400	22.660	1,159,956
2023-05-18	41.160	41.200	40.050	40.390	23.230	959,700
2023-05-17	41.100	41.540	40.570	41.170	23.678	1,244,468
2023-05-16	42.200	42.200	39.800	41.300	23.753	2,563,866
2023-05-15	38.300	41.770	37.950	41.240	23.719	5,004,862
2023-05-12	36.270	38.830	36.270	38.550	22.171	1,887,464
2023-05-11	36.230	37.030	36.070	36.580	21.039	301,842
2023-05-10	36.240	37.000	36.010	36.430	20.952	411,114
2023-05-09	37.480	37.480	36.180	36.270	20.860	443,613
2023-05-08	37.780	38.350	36.900	37.250	21.424	590,423

← NewerPage 14 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.