Cangzhou Dahua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	20.900	20.900	19.970	19.980	19.595	16,271,614
2023-02-03	20.380	20.970	20.060	20.870	20.468	19,332,356
2023-02-02	20.310	20.530	19.890	20.420	20.026	16,498,121
2023-02-01	19.850	20.440	19.690	20.150	19.761	23,527,057
2023-01-31	20.380	20.720	19.680	19.750	19.369	26,711,813
2023-01-30	19.780	20.600	19.780	20.050	19.663	26,603,709
2023-01-20	19.000	19.310	18.630	19.030	18.663	19,689,096
2023-01-19	18.010	18.650	18.010	18.510	18.153	13,552,731
2023-01-18	17.500	18.200	17.400	17.960	17.614	12,171,364
2023-01-17	17.450	17.640	17.410	17.500	17.163	4,324,160
2023-01-16	17.380	17.660	17.240	17.460	17.123	5,934,788
2023-01-13	17.260	17.610	17.180	17.420	17.084	7,263,515
2023-01-12	17.390	17.500	17.160	17.210	16.878	6,489,193
2023-01-11	17.060	17.960	17.010	17.490	17.153	12,490,810
2023-01-10	17.240	17.250	16.930	17.030	16.702	4,752,307
2023-01-09	17.070	17.380	17.070	17.240	16.908	5,884,927
2023-01-06	16.990	17.260	16.910	17.070	16.741	6,180,732
2023-01-05	17.100	17.100	16.890	17.000	16.672	4,773,725
2023-01-04	16.800	17.150	16.750	17.000	16.672	5,954,892
2023-01-03	16.580	16.890	16.440	16.850	16.525	6,053,591
2022-12-30	16.590	16.690	16.310	16.490	16.172	4,594,642
2022-12-29	16.700	16.900	16.400	16.510	16.192	5,882,973
2022-12-28	17.180	17.180	16.700	16.720	16.398	6,894,167
2022-12-27	17.120	17.300	16.690	17.170	16.839	9,177,877
2022-12-26	16.070	17.120	15.980	17.080	16.751	13,431,812
2022-12-23	17.020	17.380	16.000	16.070	15.760	17,307,432
2022-12-22	18.080	18.120	17.150	17.200	16.868	11,950,734
2022-12-21	17.480	18.330	17.180	17.940	17.594	14,124,708
2022-12-20	17.670	17.750	17.310	17.470	17.133	9,897,423
2022-12-19	18.600	18.900	17.570	17.690	17.349	17,238,460
2022-12-16	18.300	19.220	18.080	18.720	18.359	24,261,430
2022-12-15	18.060	18.770	18.030	18.330	17.977	21,615,619
2022-12-14	17.170	18.630	17.060	18.250	17.898	29,011,537
2022-12-13	16.980	17.230	16.980	17.000	16.672	5,086,573
2022-12-12	17.510	17.600	16.950	17.010	16.682	9,387,140
2022-12-09	17.850	17.900	17.410	17.620	17.280	7,930,256
2022-12-08	17.600	18.000	17.430	17.800	17.457	9,403,683
2022-12-07	17.840	18.050	17.480	17.610	17.270	9,806,304
2022-12-06	17.990	18.180	17.790	17.890	17.545	12,782,507
2022-12-05	17.880	18.190	17.500	18.120	17.771	17,624,177
2022-12-02	17.150	17.680	17.030	17.680	17.339	15,822,347
2022-12-01	17.100	17.240	17.060	17.090	16.760	7,964,862
2022-11-30	17.060	17.230	16.960	17.050	16.721	6,939,402
2022-11-29	16.800	17.120	16.800	17.080	16.751	6,920,900
2022-11-28	16.780	16.850	16.500	16.740	16.417	5,446,869
2022-11-25	17.220	17.250	16.850	16.890	16.564	6,910,732
2022-11-24	16.910	17.250	16.880	17.180	16.849	10,647,441
2022-11-23	16.810	16.890	16.580	16.870	16.545	6,849,050
2022-11-22	16.970	17.050	16.660	16.730	16.407	9,371,306
2022-11-21	16.510	17.020	16.410	17.020	16.692	8,974,877
2022-11-18	17.330	17.360	16.600	16.680	16.358	16,254,011
2022-11-17	17.520	17.520	16.880	17.220	16.888	11,073,828
2022-11-16	17.550	17.670	17.310	17.510	17.172	9,523,592
2022-11-15	17.330	17.590	17.160	17.580	17.241	12,682,753
2022-11-14	17.520	17.950	17.170	17.330	16.996	16,996,573
2022-11-11	17.810	17.930	17.640	17.690	17.349	12,881,576
2022-11-10	17.690	17.780	17.400	17.490	17.153	13,348,804
2022-11-09	18.730	18.760	17.800	17.810	17.467	22,064,481
2022-11-08	18.400	19.380	18.240	18.730	18.369	24,982,897
2022-11-07	17.720	18.600	17.710	18.540	18.183	24,169,975

← NewerPage 16 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.