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
2025-07-25	32.130	33.550	32.020	32.960	32.834	1,324,005
2025-07-24	32.730	33.250	31.660	32.260	32.137	1,661,130
2025-07-23	31.450	33.210	30.800	32.730	32.605	2,357,038
2025-07-22	31.020	31.390	30.300	31.280	31.160	1,668,595
2025-07-21	30.500	32.140	30.300	31.010	30.891	2,461,393
2025-07-18	30.900	31.080	30.290	30.400	30.284	899,191
2025-07-17	31.000	31.170	30.590	30.900	30.782	600,020
2025-07-16	31.400	31.550	30.920	31.010	30.891	659,333
2025-07-15	31.900	31.900	31.030	31.400	31.280	701,416
2025-07-14	32.100	32.390	31.780	31.900	31.778	506,881
2025-07-11	31.950	32.150	31.500	32.120	31.997	496,289
2025-07-10	31.600	32.050	31.300	31.800	31.678	486,215
2025-07-09	32.330	32.430	31.530	31.600	31.479	745,711
2025-07-08	32.400	32.750	31.800	32.190	32.067	585,463
2025-07-07	32.180	32.940	31.750	32.390	32.266	855,760
2025-07-04	32.400	32.430	31.400	31.940	31.818	695,301
2025-07-03	32.840	33.140	32.350	32.400	32.276	862,250
2025-07-02	34.150	34.380	32.770	33.000	32.874	1,244,890
2025-07-01	34.310	34.690	33.240	33.500	33.372	738,660
2025-06-30	33.850	34.870	33.540	34.300	34.169	1,462,406
2025-06-27	32.330	33.600	31.910	33.480	33.352	1,342,844
2025-06-26	32.240	32.980	32.000	32.060	31.937	922,018
2025-06-25	31.980	32.640	31.570	32.020	31.898	727,453
2025-06-24	31.220	32.110	31.220	31.950	31.828	839,184
2025-06-23	31.190	31.480	30.910	31.210	31.091	1,047,285
2025-06-20	31.170	32.270	31.140	31.360	31.240	971,569
2025-06-19	32.270	32.990	31.200	31.600	31.479	1,104,702
2025-06-18	31.400	32.980	31.300	32.380	32.256	1,241,077
2025-06-17	31.460	31.780	30.900	31.520	31.399	803,705
2025-06-16	31.410	31.800	30.830	31.460	31.340	1,023,710
2025-06-13	32.260	32.520	31.100	31.340	31.220	1,177,752
2025-06-12	32.340	33.990	32.020	32.370	32.246	2,144,208
2025-06-11	32.640	33.000	31.810	32.370	32.246	1,526,745
2025-06-10	32.500	33.500	32.010	32.710	32.585	1,761,621
2025-06-09	31.300	33.880	31.000	32.540	32.416	2,410,458
2025-06-06	32.400	33.160	31.400	31.440	31.320	1,579,433
2025-06-05	33.500	34.200	31.450	33.010	32.884	2,263,584
2025-06-04	33.000	37.000	32.330	34.690	34.557	3,077,989
2025-06-03	28.840	32.000	28.800	31.310	31.190	1,490,445
2025-05-30	29.590	29.940	29.240	29.630	29.517	482,403
2025-05-29	28.880	29.850	28.510	29.510	29.397	644,516
2025-05-28	29.780	29.780	28.690	28.910	28.799	691,692
2025-05-27	37.280	38.270	36.800	38.070	28.943	903,605
2025-05-26	38.200	38.500	37.100	37.490	28.502	635,024
2025-05-23	38.730	39.050	38.010	38.040	28.920	590,539
2025-05-22	39.540	39.610	38.000	38.590	29.338	829,480
2025-05-21	39.380	39.690	38.830	39.540	30.060	850,736
2025-05-20	39.000	39.570	38.720	39.380	29.939	765,326
2025-05-19	38.500	39.230	38.390	39.000	29.650	588,328
2025-05-16	38.800	38.800	38.010	38.550	29.308	754,221
2025-05-15	37.880	38.600	37.480	38.500	29.270	695,331
2025-05-14	37.690	38.000	37.170	37.900	28.813	729,560
2025-05-13	36.760	37.900	36.180	37.680	28.646	920,153
2025-05-12	36.510	37.000	35.910	36.540	27.780	556,725
2025-05-09	36.750	37.210	36.000	36.300	27.597	632,723
2025-05-08	36.980	36.980	36.090	36.750	27.939	632,450
2025-05-07	37.000	37.600	36.600	36.740	27.932	625,300
2025-05-06	36.880	37.190	36.250	37.000	28.129	823,667
2025-04-30	35.230	36.300	34.500	36.280	27.582	734,045
2025-04-29	34.490	35.230	34.000	35.050	26.647	991,474

← NewerPage 6 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.