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
2025-01-23	27.810	28.340	27.530	27.530	20.930	994,656
2025-01-22	29.940	30.040	27.440	27.620	20.998	2,105,073
2025-01-21	28.030	29.400	27.470	29.070	22.100	1,007,383
2025-01-20	27.690	28.380	27.210	28.170	21.416	1,167,998
2025-01-17	27.170	28.620	26.320	27.690	21.051	1,250,447
2025-01-16	26.990	27.470	26.600	27.200	20.679	1,158,315
2025-01-15	28.670	28.670	27.110	27.260	20.724	1,343,654
2025-01-14	26.340	28.500	26.250	28.500	21.667	753,376
2025-01-13	26.610	26.610	25.580	26.360	20.040	581,997
2025-01-10	27.500	27.680	26.620	26.620	20.238	672,672
2025-01-09	27.280	28.000	27.000	27.500	20.907	652,875
2025-01-08	27.640	27.790	26.370	27.370	20.808	814,723
2025-01-07	26.990	27.930	26.760	27.640	21.013	708,890
2025-01-06	27.170	27.960	26.510	26.990	20.519	854,256
2025-01-03	29.110	29.460	27.520	27.590	20.975	892,476
2025-01-02	30.200	30.490	28.620	28.900	21.971	1,022,320
2024-12-31	32.450	32.450	30.330	30.490	23.180	1,265,767
2024-12-30	31.560	32.400	30.390	31.500	23.948	1,374,837
2024-12-27	30.690	33.500	30.690	31.450	23.910	1,539,590
2024-12-26	29.750	31.850	29.750	30.870	23.469	1,110,070
2024-12-25	31.550	31.550	29.430	30.500	23.188	1,243,905
2024-12-24	30.810	31.350	30.050	30.990	23.560	1,097,798
2024-12-23	33.650	33.770	30.140	30.780	23.400	2,869,148
2024-12-20	33.890	36.500	32.960	33.040	25.119	2,941,153
2024-12-19	33.210	34.380	32.770	33.880	25.757	1,369,036
2024-12-18	30.500	34.580	30.380	33.760	25.666	2,431,178
2024-12-17	30.950	31.600	29.920	30.260	23.005	920,920
2024-12-16	31.170	32.260	30.500	30.950	23.530	722,462
2024-12-13	31.480	32.000	31.020	31.420	23.887	554,775
2024-12-12	31.120	32.320	30.840	31.750	24.138	1,080,508
2024-12-11	31.000	31.500	30.000	31.150	23.682	801,216
2024-12-10	32.790	32.790	31.000	31.150	23.682	899,600
2024-12-09	30.800	32.480	30.390	31.390	23.864	1,114,204
2024-12-06	29.560	30.960	29.560	30.640	23.294	925,823
2024-12-05	30.010	30.300	29.350	29.960	22.777	1,016,886
2024-12-04	31.120	31.120	29.720	30.000	22.807	1,044,875
2024-12-03	31.460	32.120	30.780	31.110	23.651	845,343
2024-12-02	31.510	32.230	31.180	31.360	23.841	953,264
2024-11-29	30.800	32.200	30.800	31.510	23.956	829,114
2024-11-28	30.920	31.530	30.770	30.910	23.499	822,676
2024-11-27	30.000	30.850	29.520	30.760	23.385	1,023,029
2024-11-26	30.570	31.290	30.220	30.440	23.142	901,654
2024-11-25	31.780	32.170	30.000	30.690	23.332	1,978,483
2024-11-22	32.370	33.330	31.610	31.980	24.313	1,150,669
2024-11-21	32.350	32.510	31.510	32.160	24.450	921,334
2024-11-20	31.920	33.350	31.150	32.150	24.442	2,060,771
2024-11-19	30.590	32.100	30.020	32.000	24.328	1,815,112
2024-11-18	30.850	31.130	29.750	30.000	22.807	1,207,752
2024-11-15	33.280	33.760	30.580	30.880	23.476	1,860,495
2024-11-14	34.560	34.560	33.130	33.270	25.294	1,381,250
2024-11-13	32.900	35.330	32.900	34.590	26.297	2,067,377
2024-11-12	34.440	34.520	32.800	33.430	25.415	1,876,641
2024-11-11	33.010	34.870	32.800	34.740	26.411	2,001,584
2024-11-08	33.090	34.700	32.820	33.310	25.324	1,210,270
2024-11-07	33.150	33.650	32.280	33.080	25.149	1,930,856
2024-11-06	34.000	35.540	33.010	33.420	25.408	1,713,721
2024-11-05	34.200	34.640	33.120	34.360	26.122	1,379,530
2024-11-04	33.380	34.790	32.340	34.500	26.229	1,469,774
2024-11-01	34.880	36.630	32.820	33.050	25.126	2,096,235
2024-10-31	33.000	35.570	32.610	34.900	26.533	2,047,922

← NewerPage 8 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.