Cangzhou Dahua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.060	14.100	13.720	14.100	13.780	4,631,414
2022-08-03	13.810	14.210	13.690	13.760	13.447	5,367,282
2022-08-02	14.470	14.480	13.690	13.820	13.506	10,042,333
2022-08-01	14.800	14.910	14.280	14.760	14.425	7,800,822
2022-07-29	15.270	15.340	14.950	14.990	14.649	4,457,122
2022-07-28	15.350	15.700	15.270	15.300	14.952	5,330,184
2022-07-27	15.540	15.560	15.200	15.260	14.913	3,226,250
2022-07-26	15.130	15.340	14.900	15.260	14.913	3,106,612
2022-07-25	15.320	15.550	15.020	15.040	14.698	4,729,362
2022-07-22	15.600	15.690	15.120	15.320	14.972	5,725,390
2022-07-21	16.000	16.180	15.550	15.630	15.275	7,258,894
2022-07-20	15.770	15.990	15.490	15.920	15.558	7,515,720
2022-07-19	15.450	15.860	15.390	15.590	15.236	5,282,978
2022-07-18	15.020	15.500	15.010	15.450	15.099	5,628,367
2022-07-15	15.340	15.390	14.910	14.910	14.571	6,000,819
2022-07-14	15.480	15.630	15.270	15.290	14.943	8,025,478
2022-07-13	15.690	15.760	15.330	15.480	15.128	10,629,292
2022-07-12	15.850	15.980	15.520	15.710	15.353	4,335,526
2022-07-11	16.140	16.140	15.450	15.800	15.441	7,947,946
2022-07-08	16.590	16.820	16.120	16.140	15.773	6,784,591
2022-07-07	16.390	16.740	16.220	16.590	16.213	6,591,033
2022-07-06	17.240	17.320	16.160	16.390	16.018	13,720,748
2022-07-05	17.250	17.900	17.150	17.590	17.190	13,011,213
2022-07-04	17.540	17.640	17.060	17.230	16.838	11,258,351
2022-07-01	18.000	18.390	17.400	17.870	17.464	23,038,254
2022-06-30	16.750	17.330	16.710	16.950	16.565	11,379,164
2022-06-29	16.620	17.570	16.510	16.660	16.281	13,778,028
2022-06-28	16.600	16.860	16.530	16.640	16.262	6,675,909
2022-06-27	16.700	16.700	16.440	16.600	16.223	7,847,241
2022-06-24	16.470	16.750	16.380	16.570	16.193	7,767,256
2022-06-23	16.320	16.490	16.050	16.420	16.047	7,839,839
2022-06-22	16.620	16.970	16.210	16.260	15.891	10,140,695
2022-06-21	17.280	17.400	16.430	16.600	16.223	14,292,556
2022-06-20	17.660	17.920	16.900	17.360	16.966	17,212,722
2022-06-17	16.860	17.950	16.860	17.780	17.376	22,147,600
2022-06-16	18.910	18.990	17.100	17.120	16.731	33,975,500
2022-06-15	16.980	18.100	16.940	18.100	17.689	10,445,203
2022-06-14	15.700	16.550	15.590	16.450	16.076	15,980,370
2022-06-13	15.700	15.980	15.450	15.770	15.412	9,675,163
2022-06-10	15.020	15.900	14.900	15.850	15.490	13,789,305
2022-06-09	15.000	15.240	14.830	15.050	14.708	9,979,215
2022-06-08	15.050	15.330	14.580	14.980	14.640	8,002,706
2022-06-07	15.200	15.270	14.810	15.040	14.698	6,165,575
2022-06-06	14.680	15.250	14.650	15.160	14.816	7,635,580
2022-06-02	14.970	15.090	14.690	14.730	14.395	6,268,844
2022-06-01	14.760	15.400	14.630	14.990	14.649	8,234,307
2022-05-31	14.670	15.080	14.530	14.760	14.425	7,435,348
2022-05-30	14.320	14.870	14.090	14.730	14.395	8,304,540
2022-05-27	14.120	14.640	14.010	14.220	13.897	6,391,343
2022-05-26	13.980	14.180	13.660	14.080	13.760	3,971,340
2022-05-25	13.820	14.180	13.760	13.950	13.633	3,655,600
2022-05-24	14.680	14.730	13.820	13.820	13.506	6,217,834
2022-05-23	14.380	14.840	14.330	14.680	14.346	5,361,713
2022-05-20	14.400	14.510	14.170	14.380	14.053	4,405,471
2022-05-19	13.790	14.320	13.610	14.290	13.965	4,202,080
2022-05-18	14.420	14.450	14.150	14.230	13.907	3,481,775
2022-05-17	14.580	14.580	14.150	14.400	14.073	5,910,453
2022-05-16	14.750	14.990	14.430	14.620	14.288	6,046,500
2022-05-13	14.140	15.040	14.140	14.620	14.288	10,982,313
2022-05-12	13.930	14.570	13.910	14.150	13.828	6,405,437

← NewerPage 18 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.