Cangzhou Dahua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.840	15.880	15.510	15.570	15.270	5,754,319
2023-05-04	16.280	16.280	15.640	15.730	15.427	14,905,152
2023-04-28	16.700	17.070	16.600	17.030	16.702	7,595,765
2023-04-27	16.400	16.880	16.400	16.700	16.378	8,700,856
2023-04-26	15.730	16.470	15.550	16.380	16.064	8,161,042
2023-04-25	16.410	16.480	15.500	15.760	15.456	9,977,498
2023-04-24	16.520	16.650	16.160	16.400	16.084	5,765,937
2023-04-21	17.400	17.500	16.460	16.510	16.192	12,043,119
2023-04-20	17.640	17.750	17.180	17.420	17.084	7,475,960
2023-04-19	17.680	17.800	17.410	17.620	17.280	7,965,073
2023-04-18	17.890	17.980	17.560	17.680	17.339	9,081,943
2023-04-17	16.940	18.000	16.940	17.880	17.535	18,570,347
2023-04-14	16.870	17.100	16.820	16.910	16.584	6,299,711
2023-04-13	16.660	16.920	16.580	16.800	16.476	5,179,580
2023-04-12	16.880	16.960	16.650	16.700	16.378	5,159,129
2023-04-11	16.690	16.910	16.570	16.860	16.535	5,204,505
2023-04-10	16.970	17.060	16.630	16.690	16.368	7,906,866
2023-04-07	17.030	17.220	16.900	16.960	16.633	7,581,294
2023-04-06	17.270	17.300	17.000	17.030	16.702	7,013,379
2023-04-04	17.510	17.670	17.290	17.340	17.006	7,576,198
2023-04-03	17.450	17.560	17.270	17.490	17.153	7,775,969
2023-03-31	17.250	17.570	17.210	17.410	17.074	6,334,321
2023-03-30	17.210	17.440	17.110	17.340	17.006	5,555,331
2023-03-29	17.710	17.710	17.240	17.250	16.917	9,063,000
2023-03-28	17.290	17.790	17.230	17.720	17.378	14,840,590
2023-03-27	17.020	17.170	16.820	17.150	16.819	6,163,553
2023-03-24	17.350	17.350	17.000	17.020	16.692	6,996,399
2023-03-23	17.310	17.390	17.160	17.260	16.927	5,473,418
2023-03-22	17.450	17.650	17.310	17.440	17.104	5,704,665
2023-03-21	17.100	17.480	17.030	17.470	17.133	6,274,285
2023-03-20	17.280	17.330	16.880	16.980	16.653	9,052,568
2023-03-17	17.510	17.600	17.220	17.280	16.947	6,362,221
2023-03-16	17.590	17.780	17.390	17.430	17.094	4,656,174
2023-03-15	17.500	17.840	17.500	17.590	17.251	6,685,929
2023-03-14	17.700	17.770	17.060	17.380	17.045	7,831,703
2023-03-13	17.600	17.780	17.420	17.780	17.437	4,765,665
2023-03-10	18.000	18.030	17.680	17.710	17.369	6,367,560
2023-03-09	18.370	18.440	18.020	18.090	17.741	5,739,277
2023-03-08	18.260	18.420	18.210	18.370	18.016	4,410,777
2023-03-07	18.700	18.830	18.250	18.270	17.918	7,430,724
2023-03-06	19.000	19.060	18.210	18.720	18.359	11,149,650
2023-03-03	18.770	19.000	18.760	18.940	18.575	6,759,596
2023-03-02	19.200	19.270	18.790	18.820	18.457	11,033,350
2023-03-01	19.170	19.430	19.050	19.190	18.820	10,820,360
2023-02-28	19.710	19.780	18.860	19.200	18.830	21,109,883
2023-02-27	20.000	20.490	19.540	19.830	19.448	33,940,574
2023-02-24	19.290	19.310	18.960	19.230	18.859	6,009,266
2023-02-23	19.390	19.460	19.110	19.230	18.859	6,768,739
2023-02-22	19.330	19.640	19.180	19.290	18.918	8,463,303
2023-02-21	19.280	19.880	19.150	19.490	19.114	13,327,527
2023-02-20	18.630	19.310	18.580	19.210	18.840	11,307,932
2023-02-17	18.510	18.850	18.500	18.650	18.290	7,959,701
2023-02-16	19.190	19.360	18.500	18.680	18.320	11,815,000
2023-02-15	19.660	19.660	19.150	19.160	18.791	13,303,422
2023-02-14	19.440	19.930	19.300	19.720	19.340	13,387,424
2023-02-13	19.500	19.590	19.100	19.400	19.026	12,825,745
2023-02-10	19.970	19.980	19.400	19.500	19.124	12,955,033
2023-02-09	19.780	20.070	19.450	19.980	19.595	15,001,094
2023-02-08	20.110	20.290	19.760	19.770	19.389	10,081,099
2023-02-07	20.000	20.420	19.930	20.080	19.693	10,065,361

← NewerPage 15 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.