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
2024-10-30	33.970	34.740	31.510	32.980	25.073	2,951,176
2024-10-29	32.330	34.880	31.110	34.170	25.978	2,825,795
2024-10-28	32.370	32.780	31.610	32.170	24.457	1,246,869
2024-10-25	30.770	32.790	30.220	32.100	24.404	2,298,266
2024-10-24	31.110	31.110	29.850	30.540	23.218	1,925,589
2024-10-23	28.600	32.660	28.250	31.000	23.568	3,245,011
2024-10-22	30.420	30.420	28.100	28.510	21.675	2,227,117
2024-10-21	28.500	30.350	28.050	29.990	22.800	2,688,715
2024-10-18	24.860	27.980	24.600	27.590	20.975	2,247,715
2024-10-17	25.050	25.260	24.750	24.860	18.900	989,686
2024-10-16	24.490	25.110	24.350	25.050	19.044	1,003,199
2024-10-15	24.700	25.650	24.200	24.700	18.778	2,280,292
2024-10-14	22.990	24.800	22.560	24.700	18.778	1,316,885
2024-10-11	23.860	24.290	22.590	22.810	17.341	841,126
2024-10-10	23.410	24.870	23.120	23.790	18.086	1,312,099
2024-10-09	24.000	25.280	23.350	23.500	17.866	1,889,550
2024-10-08	27.720	27.720	24.080	25.500	19.386	2,573,992
2024-09-30	21.500	23.580	21.060	23.370	17.767	2,099,852
2024-09-27	19.780	20.770	19.600	20.530	15.608	1,473,871
2024-09-26	18.990	19.700	18.900	19.690	14.969	717,505
2024-09-25	18.860	19.750	18.790	19.070	14.498	1,307,846
2024-09-24	18.620	19.020	18.320	18.830	14.316	888,026
2024-09-23	19.170	19.350	18.380	18.690	14.209	944,892
2024-09-20	18.690	19.200	18.600	19.160	14.566	554,437
2024-09-19	18.560	19.100	18.450	18.800	14.293	576,325
2024-09-18	18.740	18.750	17.880	18.450	14.027	744,060
2024-09-13	18.890	19.140	18.580	18.900	14.369	461,327
2024-09-12	18.760	18.910	18.510	18.870	14.346	623,095
2024-09-11	17.780	18.760	17.780	18.760	14.262	907,396
2024-09-10	17.500	18.030	17.350	17.960	13.654	601,864
2024-09-09	17.610	17.800	17.260	17.330	13.175	364,910
2024-09-06	18.050	18.180	17.650	17.650	13.418	410,673
2024-09-05	17.800	18.180	17.760	18.050	13.723	382,352
2024-09-04	17.680	18.160	17.680	17.890	13.601	495,300
2024-09-03	17.490	17.880	17.320	17.840	13.563	512,489
2024-09-02	17.930	18.100	17.300	17.310	13.160	694,200
2024-08-30	17.750	18.360	17.510	17.980	13.669	736,112
2024-08-29	17.580	17.740	17.240	17.740	13.487	432,536
2024-08-28	17.160	17.800	17.140	17.600	13.380	571,467
2024-08-27	17.240	17.510	17.130	17.280	13.137	342,758
2024-08-26	17.110	17.640	17.000	17.240	13.107	445,757
2024-08-23	17.830	17.830	17.060	17.150	13.038	518,128
2024-08-22	17.520	17.980	17.420	17.790	13.525	419,744
2024-08-21	17.500	17.850	17.500	17.700	13.456	252,577
2024-08-20	18.190	18.190	17.600	17.650	13.418	354,406
2024-08-19	18.080	18.200	17.930	18.040	13.715	400,920
2024-08-16	18.430	18.460	17.900	18.100	13.761	646,525
2024-08-15	18.600	18.730	18.250	18.450	14.027	618,124
2024-08-14	18.700	19.250	18.510	18.510	14.072	722,358
2024-08-13	19.120	19.400	18.500	19.020	14.460	1,232,680
2024-08-12	18.600	21.000	18.560	19.610	14.909	1,812,305
2024-08-09	18.080	18.580	18.080	18.110	13.768	724,759
2024-08-08	18.560	18.570	17.800	18.170	13.814	829,202
2024-08-07	18.970	19.140	18.530	18.630	14.164	763,581
2024-08-06	19.310	19.670	18.770	18.980	14.430	718,042
2024-08-05	19.880	20.140	19.270	19.330	14.696	602,069
2024-08-02	20.370	20.420	19.820	19.830	15.076	703,248
2024-08-01	20.680	20.800	20.240	20.610	15.669	1,066,751
2024-07-31	20.780	20.970	19.830	20.900	15.889	1,289,548
2024-07-30	21.790	22.230	20.500	20.600	15.661	870,532

← NewerPage 9 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.