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
2022-11-07	26.830	27.130	26.510	26.830	15.431	1,250,769
2022-11-04	26.730	27.160	26.680	26.830	15.431	1,241,043
2022-11-03	26.500	27.680	26.470	26.800	15.414	1,706,218
2022-11-02	25.650	27.260	25.280	26.800	15.414	2,937,574
2022-11-01	24.340	25.670	23.850	25.650	14.752	1,937,311
2022-10-31	23.590	24.120	23.590	23.990	13.798	706,501
2022-10-28	23.780	23.980	23.220	23.590	13.568	1,385,739
2022-10-27	24.000	24.500	23.530	23.730	13.648	1,002,937
2022-10-26	24.000	24.000	22.730	23.620	13.585	581,400
2022-10-25	23.680	23.680	22.550	23.480	13.504	729,826
2022-10-24	23.450	23.970	23.160	23.300	13.401	769,020
2022-10-21	22.500	23.830	22.500	23.500	13.516	1,055,105
2022-10-20	23.090	23.260	22.510	22.700	13.056	489,631
2022-10-19	23.800	24.600	23.030	23.110	13.291	855,202
2022-10-18	23.330	23.790	23.180	23.790	13.682	822,720
2022-10-17	23.130	23.530	23.130	23.330	13.418	520,778
2022-10-14	23.400	23.700	23.300	23.310	13.406	618,337
2022-10-13	23.030	23.590	23.030	23.390	13.452	521,439
2022-10-12	21.890	23.390	21.890	23.320	13.412	843,938
2022-10-11	21.240	22.170	21.040	22.100	12.711	573,339
2022-10-10	21.960	22.000	21.130	21.280	12.239	769,997
2022-09-30	22.380	22.680	21.630	21.950	12.624	535,569
2022-09-29	22.360	23.780	22.360	22.570	12.981	1,011,571
2022-09-28	22.500	23.330	21.610	23.270	13.383	1,159,618
2022-09-27	22.090	22.750	22.090	22.360	12.860	640,454
2022-09-26	22.790	23.240	22.200	22.450	12.912	549,809
2022-09-23	23.430	23.460	22.510	22.790	13.107	767,231
2022-09-22	24.000	24.270	23.300	23.430	13.475	522,169
2022-09-21	23.850	24.160	23.400	24.160	13.895	439,202
2022-09-20	24.030	24.430	23.820	23.840	13.711	305,029
2022-09-19	24.100	24.560	23.570	23.900	13.746	787,626
2022-09-16	25.320	25.320	24.000	24.270	13.959	697,784
2022-09-15	26.500	26.510	24.930	25.320	14.562	982,319
2022-09-14	26.400	26.750	26.130	26.480	15.230	660,484
2022-09-13	26.670	26.960	26.280	26.500	15.241	674,725
2022-09-09	27.300	27.650	26.100	26.620	15.310	1,348,555
2022-09-08	26.850	27.880	26.800	27.300	15.701	1,524,665
2022-09-07	26.930	27.700	26.570	26.800	15.414	1,663,335
2022-09-06	27.580	27.940	26.460	26.930	15.488	1,707,851
2022-09-05	27.580	28.450	27.400	27.540	15.839	1,876,227
2022-09-02	28.980	29.000	27.120	27.680	15.920	3,646,793
2022-09-01	26.240	30.680	25.700	28.800	16.564	3,727,480
2022-08-31	26.810	26.810	25.560	25.840	14.861	1,017,013
2022-08-30	27.390	27.690	26.580	26.850	15.442	749,793
2022-08-29	26.940	27.200	25.820	27.050	15.557	851,253
2022-08-26	27.200	27.660	26.860	26.940	15.494	1,070,373
2022-08-25	27.910	27.910	26.510	27.010	15.534	1,507,907
2022-08-24	28.690	28.970	27.430	27.650	15.902	1,580,690
2022-08-23	28.580	28.980	28.350	28.700	16.506	1,162,108
2022-08-22	28.440	29.170	28.250	28.580	16.437	1,129,208
2022-08-19	29.440	29.840	28.200	28.580	16.437	2,221,466
2022-08-18	30.680	30.930	29.020	29.450	16.938	2,795,604
2022-08-17	31.000	34.770	30.290	30.800	17.714	5,119,155
2022-08-16	28.930	29.950	28.710	29.730	17.099	1,256,665
2022-08-15	29.300	29.300	28.560	28.840	16.587	1,022,056
2022-08-12	29.000	29.800	28.810	29.050	16.708	1,246,584
2022-08-11	29.800	30.090	29.110	29.310	16.857	1,726,901
2022-08-10	28.880	30.350	28.660	29.570	17.007	2,155,846
2022-08-09	27.360	29.990	27.040	28.840	16.587	2,702,942
2022-08-08	26.330	27.360	25.840	27.030	15.546	1,317,469

← NewerPage 17 of 21 · 1,220 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.