Cangzhou Dahua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.550	15.880	15.390	15.600	15.600	6,458,629
2023-07-31	15.420	15.840	15.420	15.500	15.500	5,602,244
2023-07-28	15.170	15.440	15.150	15.390	15.390	4,409,493
2023-07-27	15.840	15.860	15.580	15.660	15.358	6,345,811
2023-07-26	15.540	15.980	15.510	15.850	15.544	8,672,888
2023-07-25	15.220	15.580	15.210	15.510	15.211	5,350,362
2023-07-24	15.130	15.350	15.050	15.100	14.809	3,221,636
2023-07-21	15.170	15.450	15.060	15.220	14.927	4,335,547
2023-07-20	15.720	15.900	15.030	15.110	14.819	7,723,492
2023-07-19	15.700	15.840	15.610	15.700	15.397	3,456,915
2023-07-18	15.600	15.910	15.410	15.830	15.525	7,204,788
2023-07-17	15.590	15.730	15.510	15.600	15.299	3,519,249
2023-07-14	15.480	15.980	15.310	15.750	15.446	8,447,036
2023-07-13	15.610	15.620	15.400	15.450	15.152	6,076,094
2023-07-12	15.310	15.650	15.150	15.630	15.329	9,535,283
2023-07-11	15.250	15.350	15.050	15.310	15.015	5,540,757
2023-07-10	15.800	15.800	15.220	15.320	15.025	13,491,922
2023-07-07	15.660	16.200	15.240	15.920	15.613	20,586,008
2023-07-06	14.700	16.150	14.560	15.720	15.417	18,766,677
2023-07-05	14.700	14.810	14.630	14.740	14.456	3,133,300
2023-07-04	14.760	14.860	14.580	14.720	14.436	3,630,714
2023-07-03	14.720	14.860	14.640	14.710	14.426	4,600,679
2023-06-30	14.470	15.150	14.350	14.680	14.397	7,529,983
2023-06-29	14.340	14.420	14.260	14.310	14.034	2,444,400
2023-06-28	14.500	14.520	14.140	14.360	14.083	3,466,343
2023-06-27	13.950	14.520	13.920	14.490	14.211	5,968,619
2023-06-26	14.080	14.260	13.880	13.910	13.642	3,595,100
2023-06-21	14.040	14.340	14.040	14.090	13.818	3,002,440
2023-06-20	14.550	14.550	14.120	14.120	13.848	4,706,950
2023-06-19	14.620	14.660	14.440	14.470	14.191	2,902,169
2023-06-16	14.410	14.660	14.410	14.620	14.338	4,144,293
2023-06-15	14.270	14.430	14.200	14.400	14.122	2,929,261
2023-06-14	14.300	14.500	14.170	14.260	13.985	3,184,031
2023-06-13	14.320	14.400	14.230	14.260	13.985	1,677,846
2023-06-12	14.080	14.390	14.080	14.330	14.054	2,274,759
2023-06-09	14.390	14.420	14.100	14.200	13.926	2,554,185
2023-06-08	14.100	14.410	14.030	14.340	14.064	2,848,204
2023-06-07	14.090	14.250	14.010	14.060	13.789	2,090,155
2023-06-06	14.360	14.400	14.110	14.190	13.916	3,102,437
2023-06-05	14.580	14.670	14.360	14.410	14.132	2,551,574
2023-06-02	14.100	14.550	14.040	14.530	14.250	5,320,281
2023-06-01	13.870	14.210	13.870	14.040	13.769	2,768,857
2023-05-31	14.080	14.080	13.850	13.980	13.710	3,283,302
2023-05-30	14.430	14.450	13.800	14.080	13.809	7,502,257
2023-05-29	14.560	14.760	14.400	14.430	14.152	3,657,450
2023-05-26	14.610	14.680	14.330	14.520	14.240	3,859,840
2023-05-25	15.300	15.310	14.510	14.600	14.318	6,933,104
2023-05-24	15.530	15.530	15.340	15.380	15.083	2,377,309
2023-05-23	15.560	15.700	15.550	15.570	15.270	3,015,101
2023-05-22	15.510	15.600	15.370	15.600	15.299	2,847,596
2023-05-19	15.410	15.490	15.360	15.460	15.162	1,987,253
2023-05-18	15.550	15.570	15.410	15.440	15.142	2,177,334
2023-05-17	15.500	15.600	15.370	15.570	15.270	2,196,805
2023-05-16	15.710	15.800	15.470	15.480	15.182	3,049,725
2023-05-15	15.500	15.710	15.390	15.710	15.407	2,804,299
2023-05-12	15.890	15.890	15.500	15.500	15.201	3,827,344
2023-05-11	15.880	16.000	15.800	15.830	15.525	3,224,508
2023-05-10	15.890	15.890	15.690	15.880	15.574	3,818,906
2023-05-09	15.630	16.300	15.450	15.810	15.505	8,416,542
2023-05-08	15.500	15.740	15.320	15.540	15.240	6,333,316

← NewerPage 14 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.