Cangzhou Dahua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.600	12.180	11.500	12.170	12.170	4,324,178
2024-01-24	11.400	11.590	11.080	11.520	11.520	3,690,820
2024-01-23	11.100	11.380	10.920	11.320	11.320	4,388,751
2024-01-22	11.970	11.970	10.990	11.080	11.080	5,019,194
2024-01-19	12.100	12.250	11.900	11.950	11.950	2,379,420
2024-01-18	12.370	12.400	11.760	12.200	12.200	5,606,280
2024-01-17	12.720	12.760	12.420	12.420	12.420	2,163,751
2024-01-16	12.850	12.900	12.520	12.720	12.720	4,070,202
2024-01-15	13.110	13.110	12.830	12.900	12.900	2,052,400
2024-01-12	13.050	13.340	13.030	13.110	13.110	1,884,149
2024-01-11	13.020	13.180	12.950	13.050	13.050	2,288,529
2024-01-10	12.980	13.170	12.800	13.050	13.050	2,115,600
2024-01-09	13.350	13.350	12.820	13.020	13.020	3,862,280
2024-01-08	13.510	13.510	13.250	13.260	13.260	2,198,902
2024-01-05	13.660	13.780	13.410	13.510	13.510	2,194,889
2024-01-04	13.780	13.890	13.560	13.690	13.690	3,095,126
2024-01-03	13.460	13.840	13.380	13.730	13.730	5,091,940
2024-01-02	13.460	13.650	13.400	13.490	13.490	4,034,005
2023-12-29	13.290	13.470	13.290	13.470	13.470	1,793,311
2023-12-28	13.010	13.400	13.010	13.350	13.350	3,056,620
2023-12-27	13.020	13.120	12.770	13.040	13.040	2,301,087
2023-12-26	13.030	13.290	12.960	13.020	13.020	2,597,201
2023-12-25	13.240	13.240	12.900	13.050	13.050	1,725,800
2023-12-22	13.180	13.340	13.020	13.160	13.160	2,025,227
2023-12-21	13.000	13.200	12.880	13.180	13.180	1,737,928
2023-12-20	13.220	13.330	13.010	13.030	13.030	1,717,960
2023-12-19	13.160	13.230	13.080	13.200	13.200	997,900
2023-12-18	13.320	13.400	13.100	13.140	13.140	1,689,620
2023-12-15	13.350	13.540	13.280	13.310	13.310	1,581,468
2023-12-14	13.280	13.440	13.280	13.300	13.300	1,141,040
2023-12-13	13.370	13.430	13.260	13.270	13.270	1,200,282
2023-12-12	13.470	13.470	13.270	13.400	13.400	1,690,359
2023-12-11	13.210	13.480	13.180	13.480	13.480	1,950,914
2023-12-08	13.450	13.490	13.240	13.270	13.270	1,674,691
2023-12-07	13.470	13.510	13.290	13.460	13.460	1,533,940
2023-12-06	13.540	13.550	13.410	13.450	13.450	1,883,162
2023-12-05	13.590	13.630	13.420	13.430	13.430	1,645,300
2023-12-04	13.630	13.770	13.520	13.630	13.630	1,654,704
2023-12-01	13.450	13.620	13.450	13.580	13.580	1,851,966
2023-11-30	13.760	13.760	13.370	13.470	13.470	3,073,695
2023-11-29	13.810	13.910	13.730	13.760	13.760	1,508,140
2023-11-28	13.640	13.890	13.500	13.870	13.870	2,638,923
2023-11-27	13.900	13.970	13.630	13.720	13.720	3,631,100
2023-11-24	14.170	14.190	13.980	14.040	14.040	3,458,900
2023-11-23	14.310	14.410	14.140	14.230	14.230	5,394,360
2023-11-22	13.940	14.790	13.900	14.440	14.440	10,123,754
2023-11-21	13.920	14.070	13.820	13.930	13.930	3,125,660
2023-11-20	13.830	13.920	13.780	13.870	13.870	1,741,683
2023-11-17	13.800	13.890	13.670	13.870	13.870	1,515,320
2023-11-16	14.000	14.000	13.660	13.770	13.770	3,161,355
2023-11-15	14.000	14.090	13.900	13.940	13.940	2,686,014
2023-11-14	13.890	13.990	13.810	13.910	13.910	1,872,490
2023-11-13	14.050	14.060	13.720	13.880	13.880	3,005,820
2023-11-10	14.000	14.000	13.870	13.990	13.990	1,686,722
2023-11-09	14.050	14.140	14.000	14.020	14.020	1,518,180
2023-11-08	14.180	14.180	14.010	14.070	14.070	1,779,940
2023-11-07	14.160	14.200	13.990	14.150	14.150	2,165,280
2023-11-06	14.090	14.210	14.000	14.170	14.170	2,847,025
2023-11-03	13.910	14.110	13.880	14.080	14.080	2,082,014
2023-11-02	13.990	14.100	13.910	13.920	13.920	2,228,800

← NewerPage 12 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.