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
2026-01-21	28.220	28.500	28.000	28.260	28.152	853,150
2026-01-20	28.200	28.820	28.020	28.320	28.212	789,200
2026-01-19	27.730	28.240	27.510	28.200	28.092	969,992
2026-01-16	28.000	28.240	27.550	27.620	27.514	751,235
2026-01-15	28.100	28.150	27.650	27.920	27.813	541,490
2026-01-14	28.550	28.770	27.740	28.050	27.943	1,137,707
2026-01-13	28.820	29.280	28.200	28.330	28.222	1,786,940
2026-01-12	27.120	28.350	27.080	28.320	28.212	2,448,355
2026-01-09	26.960	27.130	26.710	26.990	26.887	749,760
2026-01-08	28.170	28.170	26.740	26.940	26.837	1,066,898
2026-01-07	27.310	27.730	26.850	27.490	27.385	1,079,720
2026-01-06	27.300	27.470	26.980	27.300	27.196	858,200
2026-01-05	26.690	27.300	26.400	27.020	26.917	1,140,749
2025-12-31	26.160	26.850	25.890	26.320	26.219	893,006
2025-12-30	25.600	26.480	25.600	26.150	26.050	1,013,439
2025-12-29	25.450	26.420	25.170	25.880	25.781	1,176,750
2025-12-26	25.750	25.790	25.180	25.330	25.233	651,836
2025-12-25	25.590	25.840	25.370	25.650	25.552	523,300
2025-12-24	26.080	26.280	25.500	25.570	25.472	941,703
2025-12-23	26.850	26.880	25.760	25.980	25.881	1,183,002
2025-12-22	25.800	27.300	25.650	26.760	26.658	2,106,369
2025-12-19	25.280	25.750	25.140	25.600	25.502	577,434
2025-12-18	25.010	25.720	25.000	25.280	25.183	624,466
2025-12-17	25.500	25.730	25.070	25.300	25.203	1,055,600
2025-12-16	27.280	27.280	25.380	25.500	25.402	1,183,760
2025-12-15	26.770	26.990	26.470	26.620	26.518	792,689
2025-12-12	27.310	27.890	26.800	26.820	26.717	1,151,991
2025-12-11	28.230	28.230	27.210	27.310	27.206	1,022,984
2025-12-10	28.340	28.350	27.520	28.050	27.943	896,100
2025-12-09	29.040	29.050	28.110	28.280	28.172	1,185,700
2025-12-08	28.910	29.300	28.480	29.070	28.959	1,312,900
2025-12-05	29.470	29.650	28.690	28.890	28.779	930,090
2025-12-04	29.470	29.800	29.110	29.400	29.288	1,280,390
2025-12-03	29.950	30.180	29.400	29.600	29.487	1,329,489
2025-12-02	30.660	31.510	29.950	30.160	30.045	2,727,926
2025-12-01	29.880	31.880	29.700	30.660	30.543	3,693,913
2025-11-28	28.890	29.740	28.540	29.390	29.278	1,672,290
2025-11-27	28.450	29.880	28.030	29.170	29.058	2,797,281
2025-11-26	29.060	32.000	27.920	28.220	28.112	3,546,474
2025-11-25	27.740	29.490	27.740	29.110	28.999	1,833,605
2025-11-24	26.800	28.100	26.800	27.650	27.544	1,094,690
2025-11-21	27.960	28.300	26.300	26.800	26.697	1,360,462
2025-11-20	28.550	28.780	27.890	28.200	28.092	828,940
2025-11-19	28.100	28.870	27.800	28.590	28.481	1,582,996
2025-11-18	27.500	28.660	27.340	28.090	27.983	1,286,510
2025-11-17	27.600	27.800	27.270	27.420	27.315	388,100
2025-11-14	27.680	28.010	27.540	27.540	27.435	477,098
2025-11-13	28.800	28.800	27.720	27.940	27.833	748,902
2025-11-12	27.660	28.380	27.660	28.120	28.012	605,230
2025-11-11	28.300	28.370	27.690	27.830	27.724	675,306
2025-11-10	27.170	28.430	26.960	28.120	28.012	1,553,137
2025-11-07	27.060	27.600	26.860	27.100	26.996	768,391
2025-11-06	27.880	27.880	26.900	27.060	26.956	941,220
2025-11-05	27.400	27.580	27.110	27.310	27.206	796,039
2025-11-04	27.500	27.760	26.820	27.680	27.574	1,193,916
2025-11-03	26.420	27.740	26.070	27.500	27.395	1,841,546
2025-10-31	26.100	27.100	26.100	26.340	26.239	1,829,909
2025-10-30	25.340	26.880	25.100	26.220	26.120	2,195,180
2025-10-29	26.040	26.230	24.900	25.140	25.044	1,554,654
2025-10-28	26.000	26.650	25.950	26.260	26.160	1,177,374

← NewerPage 4 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.