Cangzhou Dahua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 14.150 | 14.320 | 14.010 | 14.160 | 13.838 | 4,100,376 |
| 2021-11-08 | 13.880 | 14.180 | 13.710 | 14.070 | 13.750 | 4,928,360 |
| 2021-11-05 | 14.550 | 14.550 | 13.860 | 13.880 | 13.565 | 7,518,138 |
| 2021-11-04 | 14.600 | 14.620 | 14.430 | 14.560 | 14.229 | 4,121,002 |
| 2021-11-03 | 14.500 | 14.650 | 14.300 | 14.440 | 14.112 | 4,387,000 |
| 2021-11-02 | 14.970 | 15.170 | 14.350 | 14.530 | 14.200 | 8,169,024 |
| 2021-11-01 | 14.580 | 15.230 | 14.510 | 14.970 | 14.630 | 6,845,173 |
| 2021-10-29 | 14.620 | 14.930 | 14.110 | 14.680 | 14.346 | 8,567,586 |
| 2021-10-28 | 16.060 | 16.060 | 14.720 | 14.760 | 14.425 | 16,263,741 |
| 2021-10-27 | 16.090 | 16.430 | 15.700 | 16.350 | 15.978 | 11,688,813 |
| 2021-10-26 | 15.610 | 16.440 | 15.610 | 16.300 | 15.930 | 10,837,277 |
| 2021-10-25 | 15.650 | 16.090 | 15.500 | 15.690 | 15.333 | 7,883,351 |
| 2021-10-22 | 16.670 | 16.670 | 15.900 | 15.900 | 15.539 | 8,768,656 |
| 2021-10-21 | 16.270 | 16.740 | 16.090 | 16.580 | 16.203 | 11,158,942 |
| 2021-10-20 | 16.000 | 16.400 | 15.850 | 16.090 | 15.724 | 6,620,280 |
| 2021-10-19 | 16.200 | 16.500 | 15.970 | 16.190 | 15.822 | 8,139,624 |
| 2021-10-18 | 15.620 | 16.200 | 15.330 | 16.190 | 15.822 | 7,767,062 |
| 2021-10-15 | 15.690 | 15.860 | 15.350 | 15.620 | 15.265 | 6,142,043 |
| 2021-10-14 | 15.390 | 15.750 | 15.200 | 15.610 | 15.255 | 8,611,704 |
← NewerPage 21 of 21 · 1,219 trading days
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.