Cangzhou Dahua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	10.970	11.090	10.880	10.950	10.950	3,998,874
2024-10-29	11.420	11.450	10.960	10.970	10.970	6,484,270
2024-10-28	11.180	11.420	11.130	11.420	11.420	5,949,366
2024-10-25	10.860	11.150	10.840	11.150	11.150	5,614,031
2024-10-24	10.870	11.090	10.800	10.860	10.860	3,639,662
2024-10-23	10.850	10.970	10.810	10.960	10.960	5,412,740
2024-10-22	10.770	10.910	10.740	10.870	10.870	5,200,942
2024-10-21	10.780	10.910	10.700	10.770	10.770	6,077,658
2024-10-18	10.530	10.900	10.510	10.760	10.760	4,967,680
2024-10-17	10.800	10.980	10.560	10.600	10.600	3,738,040
2024-10-16	10.750	10.970	10.710	10.860	10.860	2,788,015
2024-10-15	11.010	11.090	10.840	10.840	10.840	3,372,995
2024-10-14	10.900	11.130	10.870	11.060	11.060	4,937,072
2024-10-11	11.270	11.270	10.770	10.880	10.880	5,038,523
2024-10-10	10.710	11.400	10.620	11.090	11.090	9,774,584
2024-10-09	11.400	11.420	10.740	10.760	10.760	11,609,620
2024-10-08	12.300	12.300	11.110	11.640	11.640	18,508,805
2024-09-30	10.750	11.360	10.530	11.190	11.190	15,285,230
2024-09-27	10.210	10.440	10.180	10.430	10.430	4,975,440
2024-09-26	9.870	10.090	9.840	10.090	10.090	4,082,089
2024-09-25	9.800	10.060	9.800	9.860	9.860	4,862,404
2024-09-24	9.380	9.710	9.380	9.700	9.700	3,635,002
2024-09-23	9.420	9.450	9.340	9.380	9.380	1,069,840
2024-09-20	9.510	9.530	9.360	9.390	9.390	1,599,660
2024-09-19	9.330	9.520	9.260	9.500	9.500	2,718,840
2024-09-18	9.290	9.340	9.100	9.210	9.210	1,551,857
2024-09-13	9.390	9.430	9.280	9.290	9.290	1,516,620
2024-09-12	9.440	9.550	9.420	9.430	9.430	1,164,200
2024-09-11	9.410	9.480	9.350	9.450	9.450	856,900
2024-09-10	9.410	9.500	9.250	9.420	9.420	1,572,041
2024-09-09	9.520	9.570	9.410	9.430	9.430	1,222,639
2024-09-06	9.620	9.740	9.520	9.520	9.520	1,289,340
2024-09-05	9.600	9.700	9.500	9.680	9.680	1,611,900
2024-09-04	9.540	9.640	9.500	9.530	9.530	1,295,796
2024-09-03	9.470	9.650	9.430	9.580	9.580	1,460,380
2024-09-02	9.610	9.720	9.480	9.480	9.480	1,965,317
2024-08-30	9.590	9.820	9.540	9.640	9.640	3,113,813
2024-08-29	9.550	9.630	9.480	9.610	9.610	1,515,119
2024-08-28	9.580	9.660	9.470	9.550	9.550	1,256,000
2024-08-27	9.690	9.760	9.510	9.560	9.560	1,421,540
2024-08-26	9.510	9.720	9.510	9.690	9.690	1,672,921
2024-08-23	9.460	9.650	9.450	9.500	9.500	1,488,440
2024-08-22	9.660	9.730	9.530	9.570	9.570	1,893,000
2024-08-21	9.710	9.750	9.650	9.700	9.700	1,330,445
2024-08-20	9.950	10.030	9.690	9.720	9.720	2,743,200
2024-08-19	10.000	10.090	9.920	10.020	10.020	2,459,714
2024-08-16	10.060	10.120	9.950	9.980	9.980	2,350,393
2024-08-15	9.960	10.170	9.960	10.080	10.080	2,372,900
2024-08-14	10.110	10.200	10.060	10.090	10.090	2,598,100
2024-08-13	10.080	10.180	9.960	10.110	10.110	3,804,980
2024-08-12	10.200	10.350	10.060	10.100	10.100	5,127,300
2024-08-09	10.950	10.950	10.330	10.350	10.350	8,390,515
2024-08-08	10.600	11.100	10.450	10.920	10.920	10,985,299
2024-08-07	10.260	11.190	10.160	10.700	10.700	13,899,444
2024-08-06	10.200	10.400	10.010	10.300	10.300	5,131,444
2024-08-05	10.070	10.250	10.000	10.170	10.170	5,877,756
2024-08-02	9.980	10.200	9.980	10.060	10.060	4,867,982
2024-08-01	10.000	10.330	9.990	10.120	10.120	6,799,517
2024-07-31	10.070	10.260	9.790	10.120	10.120	12,671,821
2024-07-30	10.140	10.270	9.850	10.270	10.270	11,169,345

← NewerPage 9 of 21 · 1,213 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.