Danhua Chemical Technology Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.820 | 2.860 | 2.670 | 2.850 | 2.850 | 24,703,800 |
| 2026-10-22 | 2.950 | 2.980 | 2.840 | 2.860 | 2.860 | 19,659,300 |
| 2026-10-21 | 2.970 | 3.010 | 2.940 | 2.960 | 2.960 | 17,469,300 |
| 2026-10-20 | 2.940 | 2.980 | 2.920 | 2.960 | 2.960 | 21,097,300 |
| 2026-10-19 | 3.050 | 3.060 | 2.870 | 2.940 | 2.940 | 34,123,900 |
| 2026-10-16 | 3.080 | 3.130 | 3.040 | 3.070 | 3.070 | 20,632,200 |
| 2026-10-15 | 3.110 | 3.140 | 3.030 | 3.070 | 3.070 | 26,132,600 |
| 2026-10-14 | 3.220 | 3.260 | 3.160 | 3.170 | 3.170 | 21,187,402 |
| 2026-10-13 | 3.130 | 3.240 | 3.070 | 3.220 | 3.220 | 29,877,900 |
| 2026-10-12 | 3.320 | 3.340 | 3.150 | 3.150 | 3.150 | 33,623,900 |
| 2026-10-09 | 3.290 | 3.340 | 3.190 | 3.330 | 3.330 | 36,347,000 |
| 2026-10-08 | 3.260 | 3.350 | 3.240 | 3.290 | 3.290 | 28,733,200 |
| 2026-09-30 | 3.240 | 3.260 | 3.210 | 3.230 | 3.230 | 18,721,400 |
| 2026-09-29 | 3.230 | 3.250 | 3.200 | 3.210 | 3.210 | 19,473,500 |
| 2026-09-28 | 3.270 | 3.280 | 3.200 | 3.230 | 3.230 | 24,074,200 |
| 2026-09-24 | 3.330 | 3.340 | 3.260 | 3.280 | 3.280 | 21,456,300 |
| 2026-09-23 | 3.390 | 3.400 | 3.280 | 3.300 | 3.300 | 36,406,301 |
| 2026-09-22 | 3.370 | 3.440 | 3.310 | 3.420 | 3.420 | 41,710,500 |
| 2026-09-21 | 3.370 | 3.430 | 3.340 | 3.400 | 3.400 | 31,872,000 |
| 2026-09-18 | 3.400 | 3.440 | 3.350 | 3.380 | 3.380 | 31,365,000 |
| 2026-09-17 | 3.380 | 3.450 | 3.350 | 3.410 | 3.410 | 39,465,500 |
| 2026-09-16 | 3.430 | 3.570 | 3.380 | 3.480 | 3.480 | 48,259,699 |
| 2026-09-15 | 3.470 | 3.480 | 3.360 | 3.380 | 3.380 | 39,971,700 |
| 2026-09-14 | 3.510 | 3.610 | 3.390 | 3.510 | 3.510 | 55,355,500 |
| 2026-09-11 | 3.790 | 3.850 | 3.490 | 3.540 | 3.540 | 106,088,800 |
| 2026-09-10 | 4.160 | 4.240 | 3.770 | 3.820 | 3.820 | 156,774,100 |
| 2026-09-09 | 3.790 | 3.930 | 3.740 | 3.850 | 3.850 | 65,357,400 |
| 2026-09-08 | 3.520 | 3.820 | 3.520 | 3.820 | 3.820 | 76,277,000 |
| 2026-09-07 | 3.670 | 3.690 | 3.570 | 3.590 | 3.590 | 57,761,100 |
| 2026-09-04 | 3.700 | 3.850 | 3.630 | 3.660 | 3.660 | 69,190,400 |
| 2026-09-03 | 3.880 | 3.950 | 3.670 | 3.700 | 3.700 | 92,675,000 |
| 2026-09-02 | 4.290 | 4.310 | 3.760 | 3.870 | 3.870 | 122,600,800 |
| 2026-09-01 | 3.900 | 4.310 | 3.860 | 4.110 | 4.110 | 141,743,574 |
| 2026-08-31 | 3.850 | 3.980 | 3.690 | 3.920 | 3.920 | 123,676,471 |
| 2026-08-28 | 3.650 | 3.830 | 3.580 | 3.810 | 3.810 | 72,536,600 |
| 2026-08-27 | 3.600 | 3.700 | 3.600 | 3.630 | 3.630 | 65,532,300 |
| 2026-08-26 | 3.560 | 3.700 | 3.480 | 3.650 | 3.650 | 114,601,764 |
| 2026-08-25 | 3.790 | 3.940 | 3.690 | 3.720 | 3.720 | 143,775,094 |
| 2026-08-24 | 3.550 | 3.600 | 3.450 | 3.580 | 3.580 | 52,433,200 |
| 2026-08-21 | 3.520 | 3.560 | 3.410 | 3.530 | 3.530 | 44,049,700 |
| 2026-08-20 | 3.440 | 3.590 | 3.390 | 3.520 | 3.520 | 53,247,707 |
| 2026-08-19 | 3.510 | 3.600 | 3.370 | 3.380 | 3.380 | 41,686,900 |
| 2026-08-18 | 3.540 | 3.590 | 3.510 | 3.560 | 3.560 | 37,026,388 |
| 2026-08-17 | 3.480 | 3.550 | 3.440 | 3.520 | 3.520 | 29,100,000 |
| 2026-08-14 | 3.540 | 3.540 | 3.400 | 3.470 | 3.470 | 30,884,200 |
| 2026-08-13 | 3.500 | 3.580 | 3.440 | 3.540 | 3.540 | 41,545,100 |
| 2026-08-12 | 3.480 | 3.540 | 3.440 | 3.500 | 3.500 | 35,138,512 |
| 2026-08-11 | 3.610 | 3.670 | 3.460 | 3.480 | 3.480 | 55,365,001 |
| 2026-08-10 | 3.450 | 3.600 | 3.430 | 3.570 | 3.570 | 63,350,502 |
| 2026-08-07 | 3.430 | 3.480 | 3.370 | 3.440 | 3.440 | 44,956,390 |
| 2026-08-06 | 3.450 | 3.570 | 3.380 | 3.460 | 3.460 | 58,754,400 |
| 2026-08-05 | 3.460 | 3.510 | 3.370 | 3.480 | 3.480 | 71,439,995 |
| 2026-08-04 | 3.400 | 3.510 | 3.350 | 3.480 | 3.480 | 79,790,601 |
| 2026-08-03 | 3.240 | 3.420 | 3.200 | 3.410 | 3.410 | 71,512,616 |
| 2026-07-31 | 3.160 | 3.330 | 3.160 | 3.300 | 3.300 | 80,997,817 |
| 2026-07-30 | 3.450 | 3.460 | 3.280 | 3.320 | 3.320 | 130,335,996 |
| 2026-07-29 | 3.130 | 3.450 | 3.090 | 3.450 | 3.450 | 102,670,401 |
| 2026-07-28 | 3.020 | 3.210 | 2.990 | 3.140 | 3.140 | 95,928,500 |
| 2026-07-27 | 2.800 | 3.050 | 2.800 | 3.020 | 3.020 | 98,595,295 |
| 2026-07-24 | 3.190 | 3.310 | 2.980 | 3.020 | 3.020 | 153,794,044 |
Page 1 of 21 · 1,219 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.