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
2026-07-23	23.850	24.770	23.850	24.740	24.645	1,097,436
2026-07-22	24.780	25.010	23.800	24.170	24.078	1,130,285
2026-07-21	24.880	25.560	23.350	24.590	24.496	1,608,056
2026-07-20	25.960	26.680	24.750	25.170	25.074	1,345,770
2026-07-17	27.470	28.010	25.910	25.960	25.861	1,090,500
2026-07-16	27.540	28.540	26.670	27.760	27.654	1,109,362
2026-07-15	28.250	29.170	27.530	27.620	27.514	1,013,900
2026-07-14	27.400	28.910	26.400	28.680	28.570	2,776,600
2026-07-13	29.330	30.180	27.170	27.350	27.245	2,486,300
2026-07-10	29.290	30.230	28.250	29.800	29.686	2,127,565
2026-07-09	29.910	29.980	27.570	29.380	29.268	2,915,014
2026-07-08	30.930	32.610	29.590	30.280	30.164	3,924,345
2026-07-07	28.360	31.380	27.740	30.680	30.563	4,494,731
2026-07-06	26.760	28.540	25.970	28.340	28.232	2,692,706
2026-07-03	25.670	26.990	25.020	26.510	26.409	1,925,125
2026-07-02	23.440	26.760	23.440	25.680	25.582	2,982,524
2026-07-01	23.900	24.390	23.350	24.070	23.978	1,012,900
2026-06-30	22.880	24.090	22.600	23.800	23.709	1,125,500
2026-06-29	23.000	23.930	22.300	23.130	23.042	1,359,196
2026-06-26	24.370	24.380	23.270	23.450	23.360	1,366,100
2026-06-25	25.800	25.970	24.360	24.470	24.376	1,489,541
2026-06-24	27.610	27.700	25.200	25.980	25.881	2,004,625
2026-06-23	26.790	28.400	26.790	27.550	27.445	1,223,190
2026-06-22	27.450	27.500	26.100	27.310	27.206	1,124,962
2026-06-18	26.990	28.060	26.830	27.480	27.375	1,435,100
2026-06-17	26.800	27.820	26.500	27.310	27.206	1,918,289
2026-06-16	26.870	27.360	25.840	26.880	26.777	1,709,106
2026-06-15	26.130	27.870	25.500	26.620	26.518	2,252,700
2026-06-12	25.370	26.600	25.060	25.960	25.861	1,904,307
2026-06-11	25.890	26.130	24.800	25.180	25.084	1,352,600
2026-06-10	26.990	27.000	25.500	26.150	26.050	1,719,400
2026-06-09	26.700	28.640	26.400	27.260	27.156	2,203,568
2026-06-08	28.000	28.210	26.280	26.470	26.369	1,715,740
2026-06-05	28.650	29.280	27.800	28.670	28.560	1,375,700
2026-06-04	28.580	29.360	28.190	28.430	28.321	1,037,823
2026-06-03	29.290	30.100	28.450	28.720	28.610	1,717,930
2026-06-02	30.110	30.390	29.000	29.330	29.218	1,308,700
2026-06-01	30.600	30.600	28.100	30.090	29.975	1,945,100
2026-05-29	29.680	30.650	28.550	28.740	28.630	1,476,410
2026-05-28	29.940	30.460	28.900	29.730	29.616	2,072,330
2026-05-27	31.850	31.850	29.580	29.930	29.816	1,274,250
2026-05-26	32.170	32.320	30.910	31.320	31.200	853,700
2026-05-25	32.610	32.790	31.520	32.170	32.047	1,057,530
2026-05-22	33.300	33.300	31.820	32.420	32.296	1,185,371
2026-05-21	33.500	34.200	32.050	32.170	32.047	975,245
2026-05-20	34.190	34.190	32.960	33.500	33.372	844,402
2026-05-19	34.150	34.380	33.210	33.590	33.462	828,000
2026-05-18	33.590	34.390	32.930	34.080	33.950	1,027,838
2026-05-15	34.310	34.780	33.330	33.580	33.452	903,700
2026-05-14	34.900	35.050	34.240	34.300	34.169	1,314,900
2026-05-13	34.110	35.100	33.000	34.500	34.368	1,223,989
2026-05-12	35.600	35.600	33.880	34.190	34.059	1,564,294
2026-05-11	35.990	36.220	35.030	35.690	35.553	1,692,100
2026-05-08	35.730	36.100	34.820	35.530	35.394	1,434,400
2026-05-07	35.600	36.460	35.000	35.830	35.693	2,195,230
2026-05-06	35.260	36.560	34.350	35.860	35.723	2,696,432
2026-04-30	35.760	36.100	34.910	34.950	34.816	1,360,026
2026-04-29	35.850	36.140	35.400	35.800	35.663	1,597,469
2026-04-28	36.950	37.800	35.630	36.030	35.892	2,071,990
2026-04-27	36.190	38.760	36.160	37.210	37.068	3,480,488

← NewerPage 2 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.