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
2025-10-27	26.970	26.980	25.860	26.060	25.960	1,645,590
2025-10-24	28.410	28.860	26.970	26.970	26.867	2,795,881
2025-10-23	27.110	28.500	26.580	27.920	27.813	1,902,858
2025-10-22	26.730	27.230	26.660	27.110	27.006	769,044
2025-10-21	26.790	27.180	26.530	26.860	26.757	784,098
2025-10-20	26.480	27.160	26.390	26.830	26.727	690,390
2025-10-17	26.150	26.990	25.910	26.370	26.269	1,277,377
2025-10-16	26.990	26.990	26.080	26.230	26.130	734,578
2025-10-15	26.130	26.540	25.800	26.520	26.419	588,200
2025-10-14	26.770	27.120	25.980	26.120	26.020	764,781
2025-10-13	26.020	27.000	25.470	26.780	26.678	772,196
2025-10-10	26.890	27.520	26.800	26.810	26.707	909,068
2025-10-09	26.870	27.360	26.640	26.760	26.658	1,009,275
2025-09-30	26.900	26.920	26.100	26.870	26.767	1,172,084
2025-09-29	27.290	27.490	26.700	26.770	26.668	1,003,220
2025-09-26	27.420	27.990	27.240	27.340	27.235	728,679
2025-09-25	27.860	28.490	27.420	27.420	27.315	1,020,747
2025-09-24	27.520	28.080	27.080	27.900	27.793	1,008,780
2025-09-23	27.560	27.730	26.930	27.520	27.415	1,116,350
2025-09-22	26.780	28.990	26.780	27.640	27.534	1,276,034
2025-09-19	27.200	27.710	26.730	27.470	27.365	1,075,720
2025-09-18	27.730	28.170	27.320	27.470	27.365	1,955,890
2025-09-17	26.940	28.520	26.790	27.980	27.873	3,335,127
2025-09-16	26.040	27.120	25.850	26.940	26.837	1,955,327
2025-09-15	26.260	26.330	25.700	26.030	25.930	1,148,190
2025-09-12	26.630	26.660	25.800	26.260	26.160	1,575,347
2025-09-11	26.750	26.860	26.070	26.680	26.578	1,764,757
2025-09-10	27.210	27.220	26.590	26.680	26.578	1,002,078
2025-09-09	27.910	28.000	26.910	27.220	27.116	1,432,067
2025-09-08	27.490	28.330	27.110	27.910	27.803	1,583,781
2025-09-05	27.180	27.440	26.810	27.250	27.146	1,070,155
2025-09-04	27.130	27.590	26.720	27.110	27.006	1,371,875
2025-09-03	27.660	27.800	27.000	27.120	27.016	1,106,451
2025-09-02	28.100	28.200	26.970	27.660	27.554	1,632,210
2025-09-01	28.580	28.770	28.110	28.240	28.132	1,382,738
2025-08-29	28.960	29.040	28.100	28.450	28.341	1,793,636
2025-08-28	30.000	30.250	27.690	28.920	28.809	2,964,495
2025-08-27	32.000	32.100	29.710	29.790	29.676	4,012,854
2025-08-26	32.990	33.180	31.950	32.100	31.977	1,951,243
2025-08-25	30.870	33.450	30.800	33.000	32.874	4,579,971
2025-08-22	31.600	31.600	30.710	30.800	30.682	2,426,683
2025-08-21	31.980	33.310	31.360	31.600	31.479	1,724,147
2025-08-20	32.910	32.910	31.630	31.880	31.758	1,242,045
2025-08-19	33.290	33.290	32.110	32.780	32.655	1,989,745
2025-08-18	31.050	33.220	31.050	33.180	33.053	3,422,934
2025-08-15	30.250	31.280	30.250	31.050	30.931	1,279,421
2025-08-14	31.200	31.620	30.490	30.510	30.393	1,712,141
2025-08-13	32.010	32.290	31.020	31.310	31.190	2,723,107
2025-08-12	32.500	32.510	31.560	32.220	32.097	1,729,212
2025-08-11	33.000	33.660	32.320	32.490	32.366	3,330,394
2025-08-08	33.320	35.410	31.260	33.600	33.471	5,350,634
2025-08-07	32.000	34.380	32.000	33.540	33.412	3,482,402
2025-08-06	31.570	32.880	31.000	32.030	31.907	1,258,175
2025-08-05	31.900	32.330	31.340	31.560	31.439	683,764
2025-08-04	31.830	32.100	31.330	31.900	31.778	487,285
2025-08-01	31.780	32.200	31.440	31.770	31.648	562,021
2025-07-31	32.540	32.760	31.580	31.780	31.658	765,000
2025-07-30	32.580	33.220	32.250	32.620	32.495	913,010
2025-07-29	32.980	33.200	32.250	32.510	32.386	758,479
2025-07-28	32.820	33.300	32.450	32.980	32.854	911,620

← NewerPage 5 of 21 · 1,219 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.