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
2022-02-10	33.830	34.900	33.090	33.250	19.025	3,350,609
2022-02-09	34.330	34.680	32.940	33.330	19.071	3,900,087
2022-02-08	32.220	34.260	31.020	33.750	19.311	5,090,411
2022-02-07	29.540	33.900	29.540	32.220	18.436	4,624,169
2022-01-28	30.210	30.500	29.010	29.280	16.754	3,489,381
2022-01-27	33.170	33.190	28.500	30.310	17.343	6,767,621
2022-01-26	35.390	38.200	34.300	34.490	19.735	7,491,790
2022-01-25	34.000	40.180	33.240	36.900	21.114	9,378,242
2022-01-24	37.990	37.990	32.600	34.710	19.861	9,860,222
2022-01-21	32.820	32.820	32.820	32.820	18.779	0
2022-01-20	32.820	32.820	32.820	32.820	18.779	0
2022-01-19	32.820	32.820	32.820	32.820	18.779	0
2022-01-18	32.820	32.820	32.820	32.820	18.779	0
2022-01-17	32.820	32.820	32.820	32.820	18.779	0
2022-01-14	32.820	32.820	32.820	32.820	18.779	0
2022-01-13	32.820	32.820	32.820	32.820	18.779	0
2022-01-12	32.820	32.820	32.820	32.820	18.779	0
2022-01-11	32.820	32.820	32.820	32.820	18.779	0
2022-01-10	32.820	32.820	32.820	32.820	18.779	0
2022-01-07	32.120	33.370	32.120	32.820	18.779	4,573,785
2022-01-06	32.570	32.770	31.310	32.080	18.356	3,958,377
2022-01-05	31.990	32.900	31.030	32.070	18.350	5,366,182
2022-01-04	30.400	32.590	30.400	31.900	18.253	6,225,535
2021-12-31	29.700	31.200	29.390	30.630	17.526	4,270,766
2021-12-30	29.130	29.840	29.130	29.450	16.851	2,410,164
2021-12-29	29.240	29.670	28.000	29.360	16.799	2,592,380
2021-12-28	30.000	30.000	28.900	29.430	16.839	2,450,986
2021-12-27	28.980	29.680	28.510	29.300	16.765	2,767,516
2021-12-24	30.660	31.600	29.030	29.100	16.651	5,243,831
2021-12-23	31.650	31.980	31.100	31.150	17.824	4,701,409
2021-12-22	32.170	33.500	31.120	32.710	18.716	6,158,089
2021-12-21	32.110	32.400	30.940	32.200	18.424	4,908,537
2021-12-20	31.810	33.400	31.600	32.880	18.813	7,071,152
2021-12-17	34.660	34.660	32.270	32.560	18.630	13,442,249
2021-12-16	30.880	34.700	30.880	34.700	19.855	8,493,708
2021-12-15	28.100	29.240	28.100	28.920	16.548	2,683,057
2021-12-14	28.230	28.780	28.020	28.490	16.302	1,696,562
2021-12-13	28.240	28.480	27.980	28.230	16.153	1,919,529
2021-12-10	28.090	28.570	27.700	28.240	16.159	2,321,191
2021-12-09	27.650	28.120	27.550	28.040	16.044	1,808,093
2021-12-08	27.460	28.250	27.400	27.660	15.827	1,893,631
2021-12-07	27.990	27.990	26.950	27.430	15.695	1,620,557
2021-12-06	28.890	28.990	27.310	27.420	15.689	3,225,429
2021-12-03	29.740	30.080	28.610	28.880	16.525	2,855,373
2021-12-02	31.900	32.280	29.490	29.740	17.017	4,709,129
2021-12-01	30.230	31.600	30.050	31.600	18.081	4,154,363
2021-11-30	31.800	31.980	30.210	30.440	17.417	4,942,942
2021-11-29	30.280	31.680	29.800	31.520	18.035	5,484,215
2021-11-26	30.520	32.350	30.300	30.870	17.663	7,272,321
2021-11-25	30.220	31.100	29.110	30.880	17.669	5,897,185
2021-11-24	30.530	30.930	29.880	30.350	17.366	5,176,934
2021-11-23	29.770	30.800	29.500	30.770	17.606	5,616,578
2021-11-22	28.740	30.240	28.600	29.880	17.097	5,328,711
2021-11-19	28.540	29.500	28.000	29.100	16.651	5,189,172
2021-11-18	28.110	29.080	27.850	28.800	16.479	5,085,725
2021-11-17	27.880	28.820	27.880	28.500	16.307	5,094,319
2021-11-16	30.850	31.300	27.900	28.000	16.021	9,231,259
2021-11-15	32.400	33.510	30.000	31.110	17.801	11,735,319
2021-11-12	27.410	29.710	27.040	29.340	16.788	9,123,897
2021-11-11	26.710	28.240	26.710	27.720	15.861	6,888,548

← NewerPage 20 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.