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
2022-05-12	24.150	24.480	23.650	24.260	13.881	1,220,254
2022-05-11	24.300	25.000	24.020	24.020	13.744	1,560,544
2022-05-10	23.500	24.570	23.400	24.510	14.024	1,773,337
2022-05-09	23.430	24.150	23.120	23.980	13.721	1,851,935
2022-05-06	23.110	23.990	22.590	23.460	13.424	1,138,659
2022-05-05	23.630	23.990	22.340	23.390	13.383	1,538,966
2022-04-29	21.980	23.050	21.610	22.500	12.874	1,629,651
2022-04-28	23.000	23.800	21.630	21.830	12.491	2,108,695
2022-04-27	22.400	23.530	21.770	23.460	13.424	1,196,112
2022-04-26	23.990	24.480	22.340	22.650	12.960	1,538,516
2022-04-25	25.000	26.200	23.870	23.990	13.727	2,144,537
2022-04-22	25.820	26.040	25.080	25.520	14.602	960,748
2022-04-21	26.800	26.890	25.600	26.270	15.031	1,353,064
2022-04-20	26.560	27.770	26.560	27.050	15.478	1,926,789
2022-04-19	25.990	26.850	25.620	26.560	15.197	1,063,253
2022-04-18	25.000	26.370	24.960	25.990	14.871	1,262,142
2022-04-15	26.270	26.510	25.350	25.530	14.608	1,479,280
2022-04-14	26.530	27.090	26.450	26.590	15.214	1,101,869
2022-04-13	27.900	27.900	26.420	26.460	15.140	1,528,809
2022-04-12	26.950	27.840	26.800	27.680	15.838	1,307,696
2022-04-11	27.740	27.980	26.810	26.930	15.409	1,927,517
2022-04-08	28.820	29.660	27.720	27.740	15.872	2,292,003
2022-04-07	28.190	29.580	28.190	28.950	16.565	2,947,529
2022-04-06	27.910	29.220	27.320	28.610	16.370	3,704,605
2022-04-01	28.080	29.570	27.600	29.500	16.879	3,846,534
2022-03-31	27.500	28.840	26.940	28.400	16.250	3,157,408
2022-03-30	27.350	27.840	26.730	27.190	15.558	1,920,206
2022-03-29	28.400	28.650	27.500	27.680	15.838	1,649,306
2022-03-28	27.810	28.590	27.000	28.250	16.164	2,082,460
2022-03-25	29.500	30.090	28.990	28.990	16.588	1,331,551
2022-03-24	30.030	30.310	29.530	29.710	17.000	1,326,680
2022-03-23	31.010	31.450	30.350	30.480	17.440	1,467,391
2022-03-22	31.010	31.540	30.600	31.010	17.744	1,819,440
2022-03-21	30.690	31.430	30.060	31.400	17.967	2,193,832
2022-03-18	29.550	30.840	29.550	30.300	17.337	1,358,207
2022-03-17	30.020	30.850	29.510	29.800	17.051	2,120,781
2022-03-16	29.260	30.080	28.640	29.690	16.988	2,406,448
2022-03-15	30.460	31.600	28.880	29.000	16.593	2,585,468
2022-03-14	32.570	32.570	30.600	30.810	17.629	2,063,346
2022-03-11	33.730	33.820	32.000	32.610	18.659	2,008,227
2022-03-10	33.790	35.400	33.440	34.000	19.454	2,453,988
2022-03-09	34.790	35.450	32.610	33.510	19.174	2,295,993
2022-03-08	36.190	36.580	34.890	35.010	20.032	2,011,593
2022-03-07	36.800	36.950	35.510	36.080	20.644	1,780,337
2022-03-04	36.960	37.490	35.930	36.170	20.696	2,476,916
2022-03-03	38.410	38.930	36.510	36.920	21.125	3,696,067
2022-03-02	38.150	38.930	37.620	38.400	21.972	2,674,514
2022-03-01	38.600	39.100	37.890	38.650	22.115	3,521,196
2022-02-28	37.950	39.300	36.800	39.000	22.315	3,990,933
2022-02-25	38.080	38.580	36.200	38.220	21.869	4,158,456
2022-02-24	36.430	39.810	36.430	37.200	21.285	6,028,116
2022-02-23	35.770	37.410	35.770	36.890	21.108	3,325,516
2022-02-22	37.500	38.000	35.500	36.340	20.793	4,884,732
2022-02-21	36.420	38.980	36.000	37.500	21.457	6,083,048
2022-02-18	34.300	39.000	33.600	37.510	21.463	7,665,294
2022-02-17	35.500	37.990	34.990	36.380	20.816	7,986,022
2022-02-16	32.800	36.000	32.500	35.660	20.404	6,664,464
2022-02-15	33.000	33.840	31.670	33.540	19.191	3,351,207
2022-02-14	31.260	33.340	31.130	33.010	18.888	3,355,937
2022-02-11	32.570	33.240	31.800	31.920	18.264	3,237,533

← NewerPage 19 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.