Cangzhou Dahua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	18.680	18.700	18.070	18.600	18.177	16,090,131
2022-02-08	18.100	19.030	17.720	18.700	18.275	20,675,095
2022-02-07	16.900	18.600	16.900	18.340	17.923	23,900,448
2022-01-28	17.090	17.440	16.460	16.910	16.526	20,177,238
2022-01-27	16.480	17.580	16.010	17.090	16.702	33,010,419
2022-01-26	14.990	16.080	14.950	16.080	15.715	18,955,327
2022-01-25	15.460	15.570	14.620	14.620	14.288	6,465,379
2022-01-24	15.300	15.700	15.120	15.500	15.148	4,606,600
2022-01-21	15.420	15.940	15.150	15.360	15.011	5,449,911
2022-01-20	15.980	16.150	15.100	15.170	14.825	8,403,220
2022-01-19	15.880	16.260	15.660	15.990	15.627	7,875,236
2022-01-18	15.750	16.130	15.530	15.860	15.500	7,087,357
2022-01-17	15.510	15.840	15.320	15.760	15.402	7,482,413
2022-01-14	15.480	15.790	15.440	15.510	15.158	7,267,786
2022-01-13	15.990	16.190	15.670	15.670	15.314	7,009,056
2022-01-12	15.710	16.310	15.640	15.990	15.627	12,283,650
2022-01-11	15.780	15.900	15.530	15.630	15.275	8,602,830
2022-01-10	15.170	15.880	14.910	15.770	15.412	15,150,580
2022-01-07	15.310	15.920	15.090	15.130	14.786	15,060,269
2022-01-06	14.230	15.460	14.150	15.240	14.894	15,857,410
2022-01-05	14.600	14.650	14.150	14.220	13.897	4,433,255
2022-01-04	14.330	14.550	14.150	14.490	14.161	4,864,130
2021-12-31	14.310	14.330	14.200	14.240	13.916	2,726,830
2021-12-30	14.360	14.430	14.230	14.260	13.936	3,216,272
2021-12-29	14.340	14.520	14.260	14.360	14.034	3,054,313
2021-12-28	14.130	14.390	14.130	14.360	14.034	2,546,949
2021-12-27	14.300	14.310	14.020	14.120	13.799	2,545,985
2021-12-24	14.710	14.730	14.150	14.200	13.877	5,172,992
2021-12-23	14.640	14.810	14.600	14.620	14.288	3,457,686
2021-12-22	14.530	14.760	14.430	14.730	14.395	3,960,291
2021-12-21	14.270	14.500	14.250	14.480	14.151	2,969,522
2021-12-20	14.600	14.620	14.250	14.310	13.985	6,460,370
2021-12-17	15.090	15.250	14.850	14.870	14.532	4,886,015
2021-12-16	15.170	15.280	15.000	15.110	14.767	6,542,688
2021-12-15	15.190	15.790	15.150	15.200	14.855	8,006,981
2021-12-14	15.460	15.490	15.100	15.190	14.845	6,916,834
2021-12-13	15.260	15.540	15.110	15.340	14.991	10,190,214
2021-12-10	14.600	15.250	14.500	15.060	14.718	10,360,569
2021-12-09	14.910	14.940	14.550	14.600	14.268	6,457,239
2021-12-08	14.400	15.070	14.400	14.910	14.571	8,284,003
2021-12-07	14.940	15.180	14.310	14.380	14.053	8,668,507
2021-12-06	15.230	15.380	14.850	14.880	14.542	6,840,849
2021-12-03	15.190	15.350	14.760	15.210	14.864	6,051,532
2021-12-02	15.510	15.550	15.140	15.190	14.845	6,040,013
2021-12-01	15.060	15.560	14.970	15.500	15.148	9,750,685
2021-11-30	15.170	15.400	14.960	15.110	14.767	7,392,900
2021-11-29	14.620	15.150	14.480	15.110	14.767	6,753,778
2021-11-26	14.760	15.050	14.590	14.870	14.532	4,832,941
2021-11-25	14.960	14.980	14.630	14.710	14.376	4,396,030
2021-11-24	15.110	15.200	14.780	14.920	14.581	5,864,506
2021-11-23	14.770	15.290	14.720	15.120	14.776	9,146,995
2021-11-22	14.390	14.910	14.290	14.830	14.493	10,247,114
2021-11-19	14.050	14.460	14.050	14.390	14.063	5,900,204
2021-11-18	14.000	14.500	13.890	14.220	13.897	6,890,181
2021-11-17	13.910	14.040	13.820	14.000	13.682	3,530,796
2021-11-16	13.970	14.160	13.850	13.910	13.594	4,334,336
2021-11-15	14.280	14.320	13.840	14.020	13.701	5,236,310
2021-11-12	14.610	14.650	14.300	14.320	13.995	4,251,579
2021-11-11	14.230	14.560	14.110	14.490	14.161	5,953,471
2021-11-10	14.160	14.320	13.870	14.250	13.926	4,522,802

← NewerPage 20 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.