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
2023-02-06	30.280	31.280	29.820	30.650	17.628	1,630,481
2023-02-03	29.780	30.280	29.550	29.720	17.093	600,538
2023-02-02	30.040	30.290	29.790	29.900	17.197	720,107
2023-02-01	30.500	30.600	29.860	30.080	17.300	1,258,385
2023-01-31	30.160	30.660	29.500	29.850	17.168	1,460,516
2023-01-30	30.270	30.840	30.050	30.410	17.490	1,042,696
2023-01-20	30.200	31.180	30.020	30.130	17.329	1,111,175
2023-01-19	30.700	30.700	29.680	30.060	17.289	987,583
2023-01-18	29.580	30.170	29.500	29.750	17.110	1,358,787
2023-01-17	29.800	29.960	28.790	29.630	17.041	1,133,787
2023-01-16	29.860	29.990	29.080	29.280	16.840	1,309,052
2023-01-13	29.520	29.980	29.050	29.320	16.863	1,556,997
2023-01-12	28.620	30.380	28.620	29.240	16.817	2,562,999
2023-01-11	27.730	28.990	27.730	28.910	16.627	1,386,056
2023-01-10	27.980	28.580	27.880	28.130	16.179	1,389,349
2023-01-09	28.250	28.580	27.540	28.120	16.173	1,372,322
2023-01-06	27.110	28.180	26.840	27.750	15.960	873,684
2023-01-05	26.330	27.330	26.290	27.260	15.678	1,102,072
2023-01-04	26.140	26.490	25.310	26.360	15.161	843,389
2023-01-03	24.400	25.660	24.400	25.420	14.620	583,531
2022-12-30	24.190	24.870	24.190	24.560	14.125	258,723
2022-12-29	24.260	24.590	24.020	24.190	13.913	311,367
2022-12-28	24.940	24.970	24.250	24.340	13.999	364,639
2022-12-27	25.600	25.600	24.470	24.740	14.229	475,755
2022-12-26	24.160	25.410	24.160	25.100	14.436	472,527
2022-12-23	23.660	24.640	23.340	24.160	13.895	376,611
2022-12-22	25.150	25.590	24.180	24.220	13.930	641,603
2022-12-21	25.360	25.970	25.010	25.320	14.562	333,962
2022-12-20	25.450	25.810	25.090	25.660	14.758	435,592
2022-12-19	26.310	26.770	25.300	25.450	14.637	808,739
2022-12-16	26.870	26.880	26.180	26.310	15.132	578,487
2022-12-15	27.570	27.570	26.800	26.860	15.448	338,795
2022-12-14	27.040	27.550	26.620	27.270	15.684	1,102,305
2022-12-13	27.300	28.000	27.050	27.100	15.586	1,300,013
2022-12-12	27.020	28.230	26.480	27.490	15.811	1,486,263
2022-12-09	29.410	29.550	27.100	27.160	15.621	1,944,066
2022-12-08	27.040	28.900	26.700	28.220	16.230	3,182,290
2022-12-07	25.780	27.670	25.420	27.400	15.759	2,003,200
2022-12-06	26.160	26.390	25.500	25.700	14.781	643,257
2022-12-05	26.930	27.310	26.000	26.100	15.011	1,225,586
2022-12-02	27.300	27.350	26.680	26.840	15.437	1,080,967
2022-12-01	27.060	27.580	26.980	27.020	15.540	912,136
2022-11-30	27.100	27.650	26.880	26.930	15.488	697,801
2022-11-29	27.200	27.990	27.160	27.200	15.644	647,297
2022-11-28	27.670	28.000	27.040	27.360	15.736	757,103
2022-11-25	28.250	28.440	27.540	27.650	15.902	1,064,213
2022-11-24	27.110	28.500	27.110	28.340	16.299	1,492,986
2022-11-23	28.670	28.670	22.870	27.040	15.552	957,280
2022-11-22	28.790	28.940	27.920	28.590	16.443	959,751
2022-11-21	28.800	29.800	28.290	28.650	16.478	1,168,954
2022-11-18	29.510	29.880	28.750	28.780	16.552	1,173,027
2022-11-17	28.500	29.640	28.000	29.300	16.852	3,382,132
2022-11-16	28.220	28.970	27.300	28.810	16.570	3,503,253
2022-11-15	27.790	28.160	26.990	27.630	15.891	1,881,103
2022-11-14	28.110	28.680	27.000	27.400	15.759	2,950,677
2022-11-11	27.590	27.950	26.900	27.890	16.041	2,163,264
2022-11-10	27.280	27.550	26.810	27.290	15.695	983,017
2022-11-09	27.000	27.370	26.710	27.300	15.701	765,490
2022-11-08	26.790	26.980	26.640	26.890	15.465	508,247
2022-11-07	26.830	27.130	26.510	26.830	15.431	1,250,769

← NewerPage 16 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.