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
2026-04-24	38.500	39.500	34.760	35.660	35.524	3,481,961
2026-04-23	36.280	39.080	36.070	38.070	37.924	2,895,560
2026-04-22	35.510	37.360	35.510	36.530	36.390	2,544,870
2026-04-21	37.820	37.940	34.590	35.860	35.723	3,096,635
2026-04-20	38.990	39.000	35.810	37.380	37.237	3,138,644
2026-04-17	35.310	40.280	33.500	38.700	38.552	5,048,294
2026-04-16	32.180	34.960	31.710	34.350	34.219	2,344,103
2026-04-15	31.500	32.080	31.500	31.860	31.738	538,791
2026-04-14	31.800	32.260	31.340	31.670	31.549	544,431
2026-04-13	31.530	31.980	30.880	31.630	31.509	890,200
2026-04-10	31.080	32.170	31.080	31.640	31.519	796,600
2026-04-09	31.740	31.740	30.400	31.050	30.931	1,222,161
2026-04-08	29.430	32.000	29.290	31.640	31.519	1,890,266
2026-04-07	28.280	29.330	28.280	28.890	28.779	1,311,980
2026-04-03	29.670	29.770	27.980	28.260	28.152	1,269,920
2026-04-02	30.460	30.620	29.260	29.470	29.357	1,046,800
2026-04-01	30.590	31.390	30.270	30.540	30.423	1,274,334
2026-03-31	31.220	31.500	29.890	29.960	29.845	1,379,800
2026-03-30	31.500	32.390	30.730	31.180	31.061	1,466,700
2026-03-27	32.400	32.450	31.300	31.860	31.738	1,474,260
2026-03-26	33.330	33.400	32.150	32.460	32.336	1,665,580
2026-03-25	33.100	34.110	32.750	33.550	33.422	2,323,545
2026-03-24	31.510	33.200	31.510	33.100	32.973	2,787,696
2026-03-23	33.040	33.480	30.560	31.350	31.230	3,651,852
2026-03-20	35.000	37.230	33.600	33.760	33.631	4,455,816
2026-03-19	34.660	36.500	33.970	34.980	34.846	4,782,213
2026-03-18	35.740	37.150	34.000	35.030	34.896	5,014,302
2026-03-17	34.580	38.590	34.580	35.660	35.524	5,582,938
2026-03-16	34.650	37.000	33.300	36.250	36.111	6,387,115
2026-03-13	35.420	35.780	33.090	34.310	34.179	6,640,678
2026-03-12	29.540	35.160	29.110	35.160	35.025	6,778,799
2026-03-11	29.400	29.500	28.710	29.300	29.188	1,185,215
2026-03-10	28.750	29.350	28.300	29.320	29.208	1,129,981
2026-03-09	29.270	29.270	28.070	28.530	28.421	1,044,457
2026-03-06	28.740	29.200	28.490	29.150	29.038	673,124
2026-03-05	28.560	28.810	28.330	28.500	28.391	604,476
2026-03-04	27.940	28.620	27.750	28.420	28.311	1,021,719
2026-03-03	28.770	29.000	28.210	28.290	28.182	1,076,150
2026-03-02	29.050	29.150	27.710	28.400	28.291	1,152,217
2026-02-27	28.770	29.290	28.190	29.220	29.108	1,339,601
2026-02-26	28.500	29.330	28.120	28.760	28.650	1,234,220
2026-02-25	27.780	28.330	27.450	28.190	28.082	1,272,220
2026-02-24	27.390	27.850	27.030	27.660	27.554	736,180
2026-02-13	27.170	27.530	26.890	27.020	26.917	652,400
2026-02-12	27.290	27.460	27.010	27.060	26.956	542,856
2026-02-11	27.960	27.960	27.090	27.280	27.176	662,830
2026-02-10	27.360	27.500	27.180	27.290	27.186	408,860
2026-02-09	27.110	28.150	27.050	27.410	27.305	1,072,669
2026-02-06	26.650	27.290	26.330	26.990	26.887	829,284
2026-02-05	25.910	26.780	25.910	26.650	26.548	928,170
2026-02-04	26.410	26.580	25.860	26.090	25.990	682,020
2026-02-03	26.500	26.560	25.950	26.280	26.179	802,635
2026-02-02	26.020	26.880	25.930	26.000	25.901	1,624,487
2026-01-30	25.720	26.200	25.590	25.920	25.821	975,000
2026-01-29	26.200	26.400	25.680	25.900	25.801	870,365
2026-01-28	26.660	26.720	25.900	26.080	25.980	1,032,930
2026-01-27	27.360	27.360	26.300	26.670	26.568	950,430
2026-01-26	28.000	28.100	26.930	27.280	27.176	1,158,270
2026-01-23	28.330	28.430	27.380	27.720	27.614	1,569,329
2026-01-22	28.340	28.490	27.920	28.310	28.202	648,239

← NewerPage 3 of 5 · 242 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.