Cangzhou Dahua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.100	14.140	13.980	14.060	14.060	2,390,000
2023-10-31	14.040	14.230	14.000	14.170	14.170	5,089,700
2023-10-30	13.440	14.280	13.350	14.160	14.160	11,991,041
2023-10-27	12.660	13.070	12.650	13.000	13.000	2,546,652
2023-10-26	12.710	12.800	12.500	12.760	12.760	2,277,600
2023-10-25	12.670	13.000	12.670	12.830	12.830	2,449,459
2023-10-24	12.480	12.750	12.460	12.620	12.620	2,843,454
2023-10-23	13.130	13.130	12.330	12.450	12.450	4,105,959
2023-10-20	13.250	13.330	13.060	13.080	13.080	2,016,400
2023-10-19	13.300	13.530	13.250	13.270	13.270	2,303,322
2023-10-18	13.910	13.910	13.380	13.430	13.430	3,114,100
2023-10-17	13.870	13.990	13.840	13.910	13.910	1,065,047
2023-10-16	13.960	13.980	13.820	13.880	13.880	1,744,900
2023-10-13	14.180	14.180	13.860	13.960	13.960	2,490,782
2023-10-12	14.300	14.320	14.170	14.200	14.200	1,812,864
2023-10-11	14.120	14.360	14.030	14.250	14.250	2,806,080
2023-10-10	14.020	14.170	14.020	14.040	14.040	1,305,236
2023-10-09	14.020	14.090	13.840	14.030	14.030	1,480,200
2023-09-28	14.090	14.090	13.970	14.020	14.020	1,346,460
2023-09-27	13.810	14.060	13.810	14.010	14.010	1,581,229
2023-09-26	13.970	14.050	13.830	13.860	13.860	2,363,169
2023-09-25	14.200	14.240	14.030	14.050	14.050	1,511,100
2023-09-22	14.020	14.230	13.980	14.200	14.200	1,326,452
2023-09-21	14.080	14.330	14.030	14.050	14.050	1,641,909
2023-09-20	14.380	14.380	14.100	14.130	14.130	2,056,627
2023-09-19	14.430	14.500	14.330	14.390	14.390	1,789,500
2023-09-18	14.460	14.520	14.300	14.430	14.430	1,602,879
2023-09-15	14.440	14.570	14.380	14.500	14.500	2,268,300
2023-09-14	14.410	14.540	14.270	14.430	14.430	2,435,580
2023-09-13	14.580	14.740	14.330	14.450	14.450	2,501,200
2023-09-12	14.600	14.720	14.510	14.540	14.540	2,290,401
2023-09-11	14.520	14.820	14.360	14.650	14.650	3,271,420
2023-09-08	14.380	14.460	14.280	14.350	14.350	1,526,720
2023-09-07	14.770	14.770	14.380	14.410	14.410	2,837,918
2023-09-06	14.620	14.840	14.580	14.780	14.780	2,877,180
2023-09-05	15.000	15.010	14.620	14.680	14.680	4,132,652
2023-09-04	14.250	15.280	14.210	14.970	14.970	10,804,971
2023-09-01	14.040	14.210	13.910	14.150	14.150	1,973,236
2023-08-31	14.190	14.240	13.910	13.920	13.920	2,397,940
2023-08-30	14.270	14.370	14.120	14.190	14.190	2,768,080
2023-08-29	14.050	14.320	14.010	14.270	14.270	2,560,362
2023-08-28	14.680	14.680	14.020	14.120	14.120	4,958,586
2023-08-25	14.140	14.200	13.780	13.810	13.810	3,655,635
2023-08-24	14.320	14.420	14.080	14.230	14.230	2,202,360
2023-08-23	14.580	14.580	14.300	14.300	14.300	1,372,203
2023-08-22	14.440	14.560	14.260	14.470	14.470	1,826,931
2023-08-21	14.600	14.750	14.430	14.430	14.430	2,153,886
2023-08-18	14.800	14.970	14.630	14.630	14.630	1,761,827
2023-08-17	14.670	14.910	14.490	14.900	14.900	2,109,557
2023-08-16	14.710	14.830	14.590	14.730	14.730	1,504,314
2023-08-15	14.980	15.000	14.540	14.710	14.710	3,158,863
2023-08-14	14.710	14.980	14.700	14.970	14.970	2,823,331
2023-08-11	15.250	15.380	14.870	14.940	14.940	4,364,800
2023-08-10	15.240	15.420	15.230	15.300	15.300	2,397,903
2023-08-09	15.300	15.370	15.200	15.220	15.220	2,141,693
2023-08-08	15.130	15.410	15.130	15.320	15.320	2,598,789
2023-08-07	15.570	15.570	15.180	15.180	15.180	4,244,199
2023-08-04	15.770	15.840	15.520	15.530	15.530	4,867,465
2023-08-03	15.350	15.790	15.200	15.740	15.740	7,033,840
2023-08-02	15.580	15.600	15.350	15.420	15.420	3,182,420

← NewerPage 13 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.