Cangzhou Dahua Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.260	9.430	9.140	9.340	9.340	2,355,820
2024-07-26	9.130	9.290	9.130	9.240	9.240	1,711,300
2024-07-25	9.070	9.230	9.010	9.130	9.130	1,575,162
2024-07-24	9.050	9.170	8.970	9.070	9.070	2,646,570
2024-07-23	9.250	9.320	9.030	9.030	9.030	2,425,727
2024-07-22	9.290	9.300	9.170	9.240	9.240	1,484,200
2024-07-19	9.250	9.320	9.110	9.270	9.270	2,070,387
2024-07-18	9.250	9.270	9.000	9.230	9.230	2,747,460
2024-07-17	9.310	9.420	9.220	9.270	9.270	1,903,065
2024-07-16	9.400	9.410	9.240	9.320	9.320	2,090,629
2024-07-15	9.520	9.520	9.370	9.430	9.430	1,538,220
2024-07-12	9.560	9.600	9.480	9.510	9.510	2,585,120
2024-07-11	9.350	9.660	9.310	9.550	9.550	4,412,576
2024-07-10	9.500	9.590	9.100	9.190	9.190	4,741,183
2024-07-09	9.470	9.640	9.230	9.610	9.610	3,082,315
2024-07-08	9.940	9.940	9.450	9.480	9.480	4,276,520
2024-07-05	9.940	9.940	9.940	9.940	9.940	0
2024-07-04	10.250	10.290	9.910	9.940	9.940	3,044,569
2024-07-03	10.360	10.410	10.180	10.220	10.220	1,676,500
2024-07-02	10.350	10.430	10.280	10.350	10.350	2,468,400
2024-07-01	10.060	10.480	10.060	10.370	10.370	3,003,491
2024-06-28	10.060	10.260	10.020	10.130	10.130	2,383,854
2024-06-27	10.230	10.290	10.030	10.050	10.050	2,646,200
2024-06-26	10.060	10.330	9.990	10.330	10.330	2,705,075
2024-06-25	10.020	10.280	10.020	10.200	10.200	2,975,555
2024-06-24	10.180	10.320	9.990	10.110	10.110	3,437,906
2024-06-21	10.200	10.400	10.110	10.330	10.330	3,310,802
2024-06-20	10.380	10.480	10.170	10.200	10.200	4,857,489
2024-06-19	10.960	10.990	10.360	10.380	10.380	8,638,280
2024-06-18	10.910	10.990	10.770	10.950	10.950	2,991,140
2024-06-17	10.910	11.030	10.890	10.910	10.910	2,085,563
2024-06-14	11.070	11.080	10.860	11.000	11.000	3,444,643
2024-06-13	11.350	11.370	10.990	11.070	11.070	4,801,939
2024-06-12	11.150	11.350	11.080	11.310	11.310	4,226,849
2024-06-11	11.010	11.230	10.860	11.190	11.190	4,321,685
2024-06-07	11.060	11.290	10.960	11.140	11.140	6,189,522
2024-06-06	10.850	11.050	10.720	11.030	11.030	6,548,207
2024-06-05	11.180	11.200	10.900	10.930	10.930	4,587,703
2024-06-04	11.370	11.400	10.730	11.150	11.150	8,377,494
2024-06-03	11.830	11.900	11.200	11.320	11.320	13,133,665
2024-05-31	12.380	12.400	11.930	12.080	12.080	11,618,605
2024-05-30	12.230	12.750	12.130	12.480	12.480	16,995,915
2024-05-29	12.060	12.410	12.010	12.370	12.370	11,323,960
2024-05-28	12.580	12.580	12.200	12.220	12.220	15,552,305
2024-05-27	11.900	12.770	11.820	12.770	12.770	26,496,463
2024-05-24	12.250	12.410	11.900	11.920	11.920	14,433,691
2024-05-23	12.470	12.840	12.180	12.240	12.240	30,601,689
2024-05-22	11.330	12.550	11.300	12.550	12.550	25,087,215
2024-05-21	11.730	11.730	11.370	11.410	11.410	6,186,480
2024-05-20	11.590	11.850	11.480	11.730	11.730	10,946,084
2024-05-17	11.250	11.600	11.120	11.590	11.590	11,115,740
2024-05-16	11.300	11.540	11.120	11.140	11.140	7,637,680
2024-05-15	11.100	11.400	11.040	11.350	11.350	7,447,392
2024-05-14	11.250	11.360	11.120	11.140	11.140	6,363,423
2024-05-13	11.460	11.500	11.200	11.250	11.250	7,663,146
2024-05-10	11.700	11.800	11.400	11.510	11.510	8,575,985
2024-05-09	11.660	11.870	11.600	11.690	11.690	11,022,330
2024-05-08	11.760	11.970	11.570	11.640	11.640	15,142,682
2024-05-07	11.590	12.140	11.410	12.030	12.030	26,947,876
2024-05-06	10.500	11.470	10.490	11.470	11.470	14,782,900

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-28	0.3020 CNY
2022-08-19	0.0600 CNY
2021-06-28	0.0150 CNY
2020-08-13	0.0180 CNY
2019-05-23	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.