Cangzhou Dahua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.550	18.070	17.530	17.890	17.545	16,944,329
2022-11-03	17.420	17.890	17.380	17.570	17.231	13,837,433
2022-11-02	17.410	17.860	17.360	17.650	17.310	18,604,300
2022-11-01	17.070	17.670	16.930	17.600	17.261	23,304,279
2022-10-31	16.880	17.130	16.610	17.050	16.721	17,706,869
2022-10-28	18.000	18.000	16.950	17.100	16.770	22,038,383
2022-10-27	18.580	18.990	18.110	18.110	17.761	21,828,206
2022-10-26	18.750	19.030	18.320	18.700	18.339	27,626,241
2022-10-25	20.220	20.290	18.900	18.900	18.536	36,677,033
2022-10-24	21.960	22.200	20.660	21.000	20.595	26,034,173
2022-10-21	21.570	22.360	21.200	21.950	21.527	24,719,962
2022-10-20	22.000	22.330	21.620	22.020	21.595	25,732,279
2022-10-19	23.000	23.500	22.110	22.380	21.948	41,168,766
2022-10-18	25.490	25.630	23.330	23.480	23.027	52,649,294
2022-10-17	24.530	26.880	24.330	25.920	25.420	40,051,657
2022-10-14	24.700	25.100	23.950	24.890	24.410	40,120,948
2022-10-13	23.560	25.280	23.300	24.910	24.430	52,702,419
2022-10-12	23.000	25.040	22.520	24.150	23.684	63,013,042
2022-10-11	20.730	22.760	20.450	22.760	22.321	35,090,796
2022-10-10	20.500	21.500	19.520	20.690	20.291	35,514,464
2022-09-30	19.150	20.500	18.900	20.090	19.703	37,342,610
2022-09-29	18.900	19.880	18.600	18.760	18.398	35,186,648
2022-09-28	17.990	19.030	17.560	19.030	18.663	25,293,683
2022-09-27	17.330	17.500	16.760	17.300	16.966	11,809,113
2022-09-26	17.640	17.940	17.130	17.290	16.957	11,262,256
2022-09-23	18.600	19.200	17.900	17.910	17.565	14,216,804
2022-09-22	18.500	19.150	18.460	18.770	18.408	11,685,781
2022-09-21	18.530	19.250	18.460	18.740	18.379	12,221,159
2022-09-20	19.350	19.430	18.440	18.630	18.271	13,767,108
2022-09-19	18.800	19.510	18.600	19.090	18.722	13,041,165
2022-09-16	19.090	19.630	18.910	18.910	18.545	14,979,514
2022-09-15	20.100	20.200	19.010	19.250	18.879	20,371,956
2022-09-14	20.200	20.460	19.610	20.320	19.928	23,486,949
2022-09-13	20.780	21.990	20.030	20.120	19.732	33,434,708
2022-09-09	20.100	21.070	19.630	20.880	20.477	27,928,391
2022-09-08	19.730	20.870	19.260	20.050	19.663	26,992,565
2022-09-07	20.180	20.650	19.800	19.970	19.585	32,212,251
2022-09-06	20.170	21.230	20.070	20.640	20.242	39,281,876
2022-09-05	19.320	20.570	18.350	20.050	19.663	44,077,410
2022-09-02	17.740	19.000	16.990	18.700	18.339	27,919,446
2022-09-01	17.900	18.500	17.440	17.680	17.339	17,927,036
2022-08-31	17.890	18.550	17.620	17.960	17.614	22,391,320
2022-08-30	17.900	18.360	17.360	17.650	17.310	13,280,279
2022-08-29	17.340	18.150	17.290	18.080	17.731	15,880,102
2022-08-26	17.810	18.660	17.630	17.970	17.624	19,864,753
2022-08-25	18.060	18.060	17.440	17.740	17.398	14,187,701
2022-08-24	18.550	18.970	17.660	18.010	17.663	25,745,888
2022-08-23	17.610	18.700	17.170	18.530	18.173	39,746,334
2022-08-22	16.510	17.820	16.430	17.530	17.192	31,772,330
2022-08-19	16.860	17.280	16.470	16.600	16.280	19,984,297
2022-08-18	17.850	18.150	16.930	17.100	16.711	34,670,989
2022-08-17	18.790	18.820	17.800	18.050	17.640	29,290,536
2022-08-16	18.840	19.700	18.300	18.510	18.089	47,570,363
2022-08-15	17.760	18.520	17.550	18.520	18.099	48,267,120
2022-08-12	15.390	16.840	15.200	16.840	16.457	22,833,809
2022-08-11	14.900	15.480	14.900	15.310	14.962	8,333,510
2022-08-10	14.500	15.050	14.480	14.810	14.473	6,752,014
2022-08-09	14.700	14.800	14.290	14.530	14.200	6,655,826
2022-08-08	14.040	14.200	13.860	14.200	13.877	4,045,387
2022-08-05	14.130	14.160	13.780	14.070	13.750	6,748,281

← NewerPage 17 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.