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
2025-04-28	35.600	35.750	35.000	35.080	26.670	676,429
2025-04-25	35.820	36.150	35.100	35.600	27.065	476,483
2025-04-24	36.420	36.700	35.220	35.850	27.255	911,547
2025-04-23	35.710	36.930	35.710	36.430	27.696	787,358
2025-04-22	35.600	36.170	34.710	35.700	27.141	621,894
2025-04-21	34.830	35.970	34.550	35.190	26.753	567,450
2025-04-18	35.290	35.650	34.630	34.840	26.487	411,320
2025-04-17	34.110	35.450	33.370	35.400	26.913	1,329,926
2025-04-16	34.330	34.330	33.110	33.720	25.636	770,692
2025-04-15	33.450	34.120	32.850	34.120	25.940	782,301
2025-04-14	33.210	34.310	32.540	33.690	25.613	1,186,289
2025-04-11	31.730	32.780	31.510	32.400	24.632	641,767
2025-04-10	32.000	33.060	31.640	32.160	24.450	1,232,338
2025-04-09	31.000	32.250	29.010	31.520	23.963	953,524
2025-04-08	30.280	31.870	30.280	31.080	23.629	1,239,875
2025-04-07	33.470	33.680	29.240	29.700	22.579	1,479,266
2025-04-03	35.340	35.450	34.330	35.070	26.662	1,278,485
2025-04-02	35.570	36.220	35.290	35.470	26.966	1,285,336
2025-04-01	36.030	36.420	34.750	35.500	26.989	2,222,311
2025-03-31	37.100	38.850	36.020	36.020	27.384	2,135,809
2025-03-28	36.890	38.710	36.890	37.940	28.844	2,401,490
2025-03-27	35.090	37.260	35.090	37.250	28.319	1,991,193
2025-03-26	35.200	36.500	34.600	35.460	26.958	1,358,379
2025-03-25	34.910	35.400	33.940	35.000	26.609	2,080,356
2025-03-24	37.210	37.800	34.600	35.900	27.293	3,126,578
2025-03-21	36.220	39.350	35.820	38.090	28.958	4,146,021
2025-03-20	37.100	37.150	35.500	36.580	27.810	2,402,361
2025-03-19	37.610	37.610	36.360	37.200	28.281	3,338,461
2025-03-18	35.020	38.440	34.320	37.660	28.631	4,977,687
2025-03-17	37.410	39.800	34.720	35.350	26.875	5,048,161
2025-03-14	33.660	37.800	33.400	36.690	27.894	3,543,532
2025-03-13	32.750	35.080	32.180	34.130	25.947	2,307,071
2025-03-12	32.970	32.970	32.180	32.760	24.906	545,480
2025-03-11	32.740	32.890	32.040	32.730	24.883	487,630
2025-03-10	32.440	33.200	32.000	32.750	24.898	1,198,518
2025-03-07	32.210	33.300	31.870	32.430	24.655	1,045,772
2025-03-06	30.930	32.800	30.680	32.380	24.617	1,573,982
2025-03-05	30.450	31.070	29.900	30.950	23.530	844,168
2025-03-04	29.960	30.660	29.790	30.510	23.195	752,167
2025-03-03	29.400	31.110	29.400	30.110	22.891	1,076,946
2025-02-28	30.060	30.400	29.400	29.430	22.374	636,519
2025-02-27	30.350	30.890	29.830	30.350	23.074	703,423
2025-02-26	30.430	30.790	29.800	30.400	23.112	1,495,052
2025-02-25	30.160	30.700	30.030	30.430	23.134	1,024,687
2025-02-24	30.250	31.430	29.570	30.570	23.241	1,272,505
2025-02-21	30.650	30.940	29.700	30.260	23.005	1,148,065
2025-02-20	29.920	31.110	29.640	30.650	23.302	1,542,476
2025-02-19	29.050	29.760	29.050	29.630	22.526	981,548
2025-02-18	29.800	29.800	28.620	29.030	22.070	892,225
2025-02-17	29.990	30.300	29.410	29.820	22.671	879,242
2025-02-14	30.200	30.670	29.750	29.990	22.800	498,771
2025-02-13	30.300	30.800	29.910	30.280	23.020	730,015
2025-02-12	30.460	30.460	29.830	30.310	23.043	611,754
2025-02-11	30.100	30.830	29.600	30.140	22.914	1,223,413
2025-02-10	29.910	30.360	29.470	29.920	22.747	1,063,075
2025-02-07	29.170	30.000	29.100	29.680	22.564	994,782
2025-02-06	28.480	29.270	28.460	29.180	22.184	827,606
2025-02-05	28.770	28.830	28.300	28.500	21.667	745,563
2025-01-27	28.010	29.710	28.000	28.430	21.614	1,202,955
2025-01-24	27.580	28.140	27.310	28.000	21.287	948,272

← NewerPage 7 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.