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
2023-05-05	38.210	38.500	37.310	37.770	21.723	735,562
2023-05-04	36.110	38.400	36.110	38.280	22.016	1,576,770
2023-04-28	38.950	38.950	36.090	36.660	21.084	1,231,841
2023-04-27	37.000	37.400	36.680	37.200	21.395	619,385
2023-04-26	36.350	37.300	36.350	36.940	21.246	544,687
2023-04-25	37.750	37.750	36.390	36.500	20.992	507,507
2023-04-24	37.210	37.470	35.460	37.410	21.516	566,063
2023-04-21	37.990	38.180	36.920	37.210	21.401	524,914
2023-04-20	37.280	37.470	37.000	37.390	21.504	305,721
2023-04-19	36.980	38.170	36.960	37.340	21.476	733,460
2023-04-18	37.460	38.050	36.680	37.000	21.280	682,013
2023-04-17	37.950	37.950	37.200	37.460	21.545	609,140
2023-04-14	37.410	38.120	36.920	37.400	21.510	693,410
2023-04-13	37.690	38.280	37.250	37.410	21.516	504,280
2023-04-12	37.230	38.500	37.000	37.800	21.740	1,104,984
2023-04-11	37.000	37.500	36.520	37.500	21.568	740,921
2023-04-10	37.870	37.870	36.500	37.010	21.286	877,437
2023-04-07	36.500	38.280	36.210	37.870	21.780	1,265,373
2023-04-06	36.490	36.690	35.090	36.180	20.808	1,147,848
2023-04-04	30.770	38.200	30.770	36.970	21.263	1,573,173
2023-04-03	35.320	37.270	35.310	37.080	21.326	1,800,483
2023-03-31	35.460	35.850	34.810	35.320	20.314	1,127,316
2023-03-30	36.350	36.350	35.380	35.440	20.383	818,172
2023-03-29	36.730	36.770	36.000	36.200	20.820	856,978
2023-03-28	36.000	37.170	35.590	36.730	21.125	1,283,154
2023-03-27	36.250	36.780	35.150	35.650	20.504	1,526,899
2023-03-24	36.680	37.520	36.220	36.540	21.015	1,568,240
2023-03-23	37.050	37.050	36.100	36.320	20.889	978,685
2023-03-22	37.530	37.950	36.880	36.960	21.257	911,721
2023-03-21	37.400	37.770	36.880	37.280	21.441	863,513
2023-03-20	38.100	38.120	36.800	37.400	21.510	1,301,638
2023-03-17	38.590	38.730	37.560	38.020	21.867	1,021,172
2023-03-16	38.900	38.990	37.500	38.200	21.970	1,151,248
2023-03-15	37.010	39.200	36.840	38.560	22.177	1,634,419
2023-03-14	37.150	37.560	36.500	36.970	21.263	884,377
2023-03-13	35.960	37.150	35.780	37.150	21.366	1,264,932
2023-03-10	35.100	36.100	34.670	36.070	20.745	1,228,662
2023-03-09	35.300	35.830	34.900	35.050	20.158	583,050
2023-03-08	34.500	35.650	34.500	35.490	20.412	722,191
2023-03-07	35.900	36.260	34.570	34.750	19.986	1,259,989
2023-03-06	35.870	36.050	35.060	35.920	20.659	1,296,965
2023-03-03	35.980	36.160	35.360	35.570	20.458	779,003
2023-03-02	35.000	36.280	34.700	35.980	20.693	2,268,706
2023-03-01	33.980	36.340	33.690	35.940	20.670	2,500,520
2023-02-28	33.750	34.660	33.400	34.200	19.670	1,516,039
2023-02-27	32.660	34.260	32.660	33.910	19.503	2,138,831
2023-02-24	31.790	32.970	31.790	32.900	18.922	1,399,340
2023-02-23	31.620	32.700	31.620	32.280	18.565	962,551
2023-02-22	31.970	32.170	31.310	31.770	18.272	623,165
2023-02-21	31.090	32.280	30.810	31.900	18.347	1,210,558
2023-02-20	31.830	31.830	30.570	31.100	17.887	1,402,362
2023-02-17	31.590	31.790	31.290	31.440	18.082	497,466
2023-02-16	33.270	33.280	31.310	31.600	18.174	1,297,727
2023-02-15	32.580	33.350	32.580	33.080	19.026	904,467
2023-02-14	32.400	32.780	31.840	32.570	18.732	1,032,806
2023-02-13	30.800	33.300	30.800	32.540	18.715	1,900,462
2023-02-10	31.080	31.360	30.880	31.130	17.904	802,919
2023-02-09	30.640	31.450	30.150	31.100	17.887	967,846
2023-02-08	30.420	31.310	30.100	30.440	17.507	885,766
2023-02-07	30.920	30.950	29.830	30.100	17.312	1,207,672

← NewerPage 15 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.