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
2022-08-05	25.940	26.320	25.760	26.300	15.126	796,512
2022-08-04	25.810	26.250	25.510	25.950	14.925	565,031
2022-08-03	26.140	27.150	25.600	25.810	14.844	1,274,358
2022-08-02	27.400	27.400	25.340	25.680	14.770	1,524,234
2022-08-01	27.950	28.100	27.130	27.130	15.604	1,169,121
2022-07-29	28.370	28.450	27.630	27.950	16.075	1,133,072
2022-07-28	28.400	28.860	28.000	28.280	16.265	1,453,242
2022-07-27	28.250	28.250	27.700	28.000	16.104	939,746
2022-07-26	27.550	28.120	27.400	28.070	16.144	1,431,526
2022-07-25	27.080	28.590	27.050	28.130	16.179	2,137,363
2022-07-22	26.980	27.740	26.760	27.310	15.707	1,576,058
2022-07-21	27.010	27.180	26.460	26.740	15.379	1,233,399
2022-07-20	27.440	27.440	26.850	26.900	15.471	1,015,014
2022-07-19	26.940	27.600	26.700	27.110	15.592	1,562,266
2022-07-18	26.300	27.230	25.840	27.000	15.529	2,036,815
2022-07-15	26.450	26.960	25.600	25.900	14.896	1,869,574
2022-07-14	25.990	26.850	25.430	26.370	15.166	1,841,287
2022-07-13	24.900	25.980	24.680	25.810	14.844	1,321,228
2022-07-12	25.190	25.340	24.600	24.620	14.160	826,438
2022-07-11	25.530	25.860	25.110	25.230	14.511	899,686
2022-07-08	25.360	26.030	25.360	25.740	14.804	1,077,412
2022-07-07	25.640	26.480	25.380	25.660	14.758	1,267,273
2022-07-06	26.000	26.540	25.530	25.950	14.925	1,581,976
2022-07-05	26.930	26.930	25.690	25.900	14.896	1,918,780
2022-07-04	26.080	27.000	25.690	26.080	15.000	3,249,236
2022-07-01	24.290	27.310	24.120	25.950	14.925	4,425,117
2022-06-30	24.140	24.450	23.940	24.150	13.890	1,207,785
2022-06-29	25.150	25.150	24.110	24.140	13.884	1,967,149
2022-06-28	24.610	25.150	24.330	25.080	14.424	1,531,401
2022-06-27	24.810	24.980	24.480	24.610	14.154	816,498
2022-06-24	24.600	24.900	24.380	24.700	14.206	1,140,498
2022-06-23	24.410	24.710	24.130	24.600	14.148	941,477
2022-06-22	25.050	25.670	24.260	24.330	13.993	1,077,165
2022-06-21	24.910	25.660	24.620	24.820	14.275	2,056,753
2022-06-20	24.380	25.720	23.920	25.100	14.436	2,863,121
2022-06-17	23.850	24.130	23.420	24.070	13.844	1,123,170
2022-06-16	23.800	24.130	23.700	24.060	13.838	1,168,516
2022-06-15	23.930	24.150	23.600	23.800	13.688	1,210,457
2022-06-14	23.930	23.950	23.120	23.930	13.763	1,245,722
2022-06-13	23.610	24.130	23.410	24.080	13.849	1,142,066
2022-06-10	23.540	23.690	23.030	23.540	13.539	877,057
2022-06-09	23.680	23.950	23.160	23.230	13.360	1,360,977
2022-06-08	24.240	24.320	23.440	23.920	13.757	1,221,239
2022-06-07	24.620	24.620	23.910	24.350	14.005	1,668,347
2022-06-06	23.770	24.880	23.560	24.650	14.177	2,306,569
2022-06-02	23.350	23.990	22.920	23.770	13.671	1,080,342
2022-06-01	23.300	23.860	23.010	23.620	13.585	1,093,220
2022-05-31	23.110	23.430	22.590	23.400	13.389	855,788
2022-05-30	23.200	23.590	22.560	23.110	13.223	659,814
2022-05-27	24.000	24.010	22.940	23.130	13.235	975,806
2022-05-26	23.810	24.000	22.830	23.410	13.395	1,074,633
2022-05-25	22.690	23.800	22.620	23.730	13.578	1,730,063
2022-05-24	24.680	24.780	22.550	22.690	12.983	1,963,504
2022-05-23	23.990	24.350	23.850	24.280	13.893	860,531
2022-05-20	23.790	24.250	23.700	23.930	13.692	806,160
2022-05-19	23.340	23.970	23.180	23.740	13.584	664,268
2022-05-18	23.200	24.070	22.800	23.740	13.584	985,065
2022-05-17	23.970	24.050	23.150	23.560	13.481	908,942
2022-05-16	24.190	24.580	23.640	23.970	13.715	743,878
2022-05-13	24.630	24.630	23.820	24.190	13.841	1,171,655

← NewerPage 18 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.