Cangzhou Dahua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.060	14.370	13.900	13.930	13.613	7,201,758
2022-05-10	13.750	14.130	13.540	14.040	13.721	5,669,780
2022-05-09	13.980	14.100	13.780	13.960	13.643	6,018,292
2022-05-06	13.710	14.620	13.610	13.950	13.633	12,111,131
2022-05-05	13.110	14.340	13.110	14.340	14.014	9,762,564
2022-04-29	12.710	13.200	12.480	13.040	12.744	8,006,517
2022-04-28	12.530	12.890	12.350	12.560	12.275	7,892,874
2022-04-27	11.500	12.680	11.470	12.650	12.363	10,909,718
2022-04-26	13.080	13.480	11.960	11.970	11.698	18,672,601
2022-04-25	14.440	14.440	13.290	13.290	12.988	10,557,146
2022-04-22	15.500	15.680	14.640	14.770	14.434	10,125,984
2022-04-21	16.790	16.830	15.490	15.730	15.373	9,957,216
2022-04-20	17.590	17.770	16.520	16.950	16.565	6,488,331
2022-04-19	16.910	17.780	16.810	17.670	17.268	7,724,730
2022-04-18	16.800	17.200	16.350	16.950	16.565	5,949,735
2022-04-15	17.600	18.300	16.820	16.880	16.496	12,222,433
2022-04-14	17.520	18.420	17.290	17.690	17.288	10,480,562
2022-04-13	18.110	18.320	17.530	17.530	17.132	7,867,825
2022-04-12	18.420	18.600	17.630	18.060	17.650	10,915,490
2022-04-11	18.700	19.000	18.240	18.730	18.304	13,767,618
2022-04-08	17.660	18.900	17.400	18.690	18.265	18,330,527
2022-04-07	17.430	18.340	17.380	17.670	17.268	12,249,474
2022-04-06	17.580	18.370	17.230	17.800	17.396	18,594,789
2022-04-01	15.960	17.500	15.890	17.230	16.838	17,139,819
2022-03-31	16.290	16.540	15.860	15.950	15.588	6,474,333
2022-03-30	16.280	16.330	16.020	16.300	15.930	6,502,560
2022-03-29	16.080	16.440	15.830	16.280	15.910	7,026,720
2022-03-28	15.980	16.140	15.410	15.870	15.509	4,517,809
2022-03-25	16.200	16.550	15.900	15.990	15.627	7,001,629
2022-03-24	16.190	16.290	15.760	16.080	15.715	5,263,211
2022-03-23	16.260	16.450	16.020	16.160	15.793	5,168,410
2022-03-22	16.420	16.450	15.950	16.150	15.783	7,234,525
2022-03-21	15.970	16.750	15.830	16.410	16.037	8,427,105
2022-03-18	15.780	16.230	15.720	15.940	15.578	7,074,389
2022-03-17	16.010	16.350	15.720	15.770	15.412	9,080,575
2022-03-16	16.110	16.310	14.970	16.020	15.656	14,312,435
2022-03-15	17.410	17.690	16.000	16.000	15.636	14,548,342
2022-03-14	18.230	18.910	17.650	17.690	17.288	9,815,500
2022-03-11	17.700	18.240	17.180	18.120	17.708	6,568,560
2022-03-10	18.400	18.600	17.700	17.930	17.523	9,611,836
2022-03-09	17.820	18.390	16.880	18.140	17.728	13,973,009
2022-03-08	18.720	19.300	17.720	17.900	17.493	13,768,757
2022-03-07	18.860	19.980	18.850	19.020	18.588	15,751,750
2022-03-04	19.120	19.640	18.580	18.880	18.451	11,465,926
2022-03-03	18.370	19.460	18.240	19.120	18.686	15,531,376
2022-03-02	18.090	18.570	18.000	18.270	17.855	7,227,638
2022-03-01	18.410	18.410	18.060	18.250	17.835	6,485,746
2022-02-28	18.790	18.900	17.710	18.420	18.001	12,198,195
2022-02-25	19.440	19.530	18.700	18.790	18.363	10,470,462
2022-02-24	19.900	20.140	18.700	19.300	18.861	19,243,454
2022-02-23	18.820	20.400	18.820	20.140	19.682	18,663,190
2022-02-22	19.080	19.080	18.580	18.800	18.373	8,678,817
2022-02-21	19.560	19.560	18.830	19.100	18.666	10,502,640
2022-02-18	18.780	20.100	18.600	19.440	18.998	15,753,931
2022-02-17	19.490	19.600	18.350	18.890	18.461	20,281,136
2022-02-16	19.340	20.300	19.190	19.450	19.008	14,690,675
2022-02-15	20.580	20.740	19.170	19.300	18.861	23,980,736
2022-02-14	20.600	21.500	20.230	20.740	20.269	24,564,400
2022-02-11	19.400	21.570	19.230	20.330	19.868	31,356,808
2022-02-10	18.650	20.000	18.600	19.620	19.174	19,256,994

← NewerPage 19 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.