Cangzhou Dahua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	10.590	10.640	10.400	10.430	10.430	6,886,880
2024-04-29	10.450	10.650	10.050	10.610	10.610	8,025,936
2024-04-26	10.690	10.700	10.350	10.570	10.570	5,244,962
2024-04-25	10.310	10.810	10.290	10.620	10.620	6,792,161
2024-04-24	10.210	10.390	10.140	10.300	10.300	3,192,288
2024-04-23	10.220	10.420	10.220	10.230	10.230	4,209,780
2024-04-22	10.800	10.900	10.400	10.470	10.470	5,495,055
2024-04-19	10.200	10.760	10.200	10.590	10.590	6,765,549
2024-04-18	10.250	10.520	10.250	10.330	10.330	4,060,885
2024-04-17	10.000	10.490	10.000	10.420	10.420	5,229,380
2024-04-16	10.760	10.800	9.820	9.880	9.880	9,760,119
2024-04-15	11.100	11.200	10.540	10.830	10.830	7,460,420
2024-04-12	11.130	11.380	10.930	11.180	11.180	6,234,237
2024-04-11	11.170	11.380	11.010	11.130	11.130	3,687,576
2024-04-10	11.460	11.510	11.100	11.220	11.220	4,090,416
2024-04-09	11.100	11.490	11.080	11.490	11.490	5,514,317
2024-04-08	11.440	11.500	11.080	11.120	11.120	5,795,134
2024-04-03	11.380	11.540	11.260	11.430	11.430	5,977,277
2024-04-02	11.000	11.470	11.000	11.410	11.410	8,908,061
2024-04-01	10.770	11.130	10.750	11.110	11.110	6,048,458
2024-03-29	10.520	10.720	10.410	10.640	10.640	1,537,490
2024-03-28	10.240	10.580	10.240	10.520	10.520	2,833,200
2024-03-27	10.760	10.820	10.330	10.340	10.340	3,222,480
2024-03-26	10.770	10.860	10.460	10.740	10.740	3,853,679
2024-03-25	10.990	11.110	10.750	10.760	10.760	3,824,768
2024-03-22	11.140	11.190	10.920	10.980	10.980	4,199,797
2024-03-21	11.120	11.220	10.980	11.160	11.160	3,970,051
2024-03-20	11.020	11.170	10.950	11.140	11.140	3,769,260
2024-03-19	10.910	11.200	10.910	11.030	11.030	4,479,684
2024-03-18	10.920	10.990	10.870	10.990	10.990	4,207,169
2024-03-15	10.730	10.900	10.570	10.900	10.900	3,809,791
2024-03-14	10.860	10.900	10.590	10.750	10.750	3,739,242
2024-03-13	10.910	10.920	10.730	10.830	10.830	3,843,900
2024-03-12	10.780	10.900	10.620	10.900	10.900	4,200,000
2024-03-11	10.580	10.750	10.530	10.750	10.750	3,840,980
2024-03-08	10.550	10.670	10.400	10.550	10.550	2,704,300
2024-03-07	10.480	10.760	10.450	10.530	10.530	4,730,271
2024-03-06	10.430	10.590	10.330	10.430	10.430	3,294,568
2024-03-05	10.600	10.690	10.430	10.470	10.470	3,191,162
2024-03-04	10.740	10.880	10.520	10.720	10.720	3,794,800
2024-03-01	10.740	10.780	10.550	10.690	10.690	3,934,401
2024-02-29	10.210	10.650	10.210	10.650	10.650	5,664,465
2024-02-28	11.000	11.350	10.330	10.350	10.350	9,243,473
2024-02-27	10.780	10.980	10.660	10.980	10.980	3,755,300
2024-02-26	10.680	10.990	10.610	10.780	10.780	5,623,340
2024-02-23	10.600	10.760	10.510	10.720	10.720	5,693,300
2024-02-22	10.500	10.770	10.480	10.590	10.590	4,262,880
2024-02-21	10.230	10.680	10.090	10.480	10.480	5,110,492
2024-02-20	10.320	10.320	10.030	10.260	10.260	3,150,652
2024-02-19	10.210	10.530	10.200	10.320	10.320	6,032,329
2024-02-08	9.250	10.140	9.250	10.110	10.110	7,584,170
2024-02-07	9.280	9.540	9.000	9.220	9.220	5,951,940
2024-02-06	8.650	9.550	8.220	9.280	9.280	7,819,965
2024-02-05	9.670	9.810	8.870	8.870	8.870	8,799,677
2024-02-02	10.300	10.550	9.460	9.850	9.850	5,867,300
2024-02-01	10.570	10.720	10.300	10.340	10.340	4,948,138
2024-01-31	11.250	11.420	10.650	10.690	10.690	6,928,773
2024-01-30	11.810	12.010	11.560	11.590	11.590	3,158,744
2024-01-29	12.360	12.360	11.870	11.950	11.950	3,723,958
2024-01-26	12.170	12.440	12.160	12.270	12.270	3,342,400

← NewerPage 11 of 21 · 1,219 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.