Zhejiang Dahua Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	14.620	14.840	14.590	14.810	14.810	15,585,895
2026-10-16	14.880	14.980	14.570	14.690	14.690	22,209,219
2026-10-15	14.740	14.920	14.650	14.830	14.830	22,755,107
2026-10-14	15.250	15.330	14.960	14.980	14.980	27,566,521
2026-10-13	15.430	15.480	15.220	15.270	15.270	18,684,609
2026-10-12	15.400	15.540	15.400	15.510	15.510	17,368,906
2026-10-09	15.210	15.490	15.200	15.460	15.460	16,333,062
2026-10-08	15.310	15.420	15.210	15.290	15.290	14,483,939
2026-09-30	15.260	15.380	15.220	15.320	15.320	10,879,209
2026-09-29	15.200	15.280	15.180	15.230	15.230	11,212,621
2026-09-28	15.500	15.530	15.170	15.220	15.220	19,261,795
2026-09-24	15.810	15.850	15.510	15.540	15.540	26,319,381
2026-09-23	15.860	15.910	15.800	15.850	15.850	15,156,079
2026-09-22	15.880	15.980	15.850	15.890	15.890	19,653,426
2026-09-21	15.790	15.830	15.720	15.820	15.820	15,156,525
2026-09-18	15.750	15.820	15.710	15.740	15.740	15,086,753
2026-09-17	15.610	15.720	15.610	15.690	15.690	10,235,802
2026-09-16	15.810	15.820	15.580	15.720	15.720	21,311,260
2026-09-15	15.970	16.200	15.940	16.200	15.894	19,051,691
2026-09-14	15.920	16.080	15.850	15.960	15.659	18,904,820
2026-09-11	15.980	16.000	15.820	15.920	15.619	23,957,004
2026-09-10	16.120	16.130	16.020	16.050	15.747	16,159,673
2026-09-09	16.150	16.190	16.090	16.150	15.845	17,024,991
2026-09-08	16.280	16.320	16.000	16.200	15.894	39,912,112
2026-09-07	16.410	16.420	16.220	16.280	15.973	23,143,843
2026-09-04	16.380	16.520	16.260	16.310	16.002	24,893,176
2026-09-03	16.430	16.480	16.240	16.290	15.982	18,221,143
2026-09-02	16.480	16.650	16.300	16.390	16.080	24,393,486
2026-09-01	16.380	16.640	16.360	16.590	16.277	36,084,478
2026-08-31	16.130	16.420	16.080	16.420	16.110	28,401,689
2026-08-28	16.270	16.410	16.260	16.270	15.963	28,297,405
2026-08-27	16.250	16.300	16.180	16.290	15.982	25,223,860
2026-08-26	16.170	16.290	16.140	16.230	15.923	23,191,255
2026-08-25	16.020	16.210	15.990	16.180	15.874	20,867,850
2026-08-24	16.120	16.250	16.030	16.100	15.796	24,991,193
2026-08-21	16.030	16.130	15.870	16.110	15.806	28,526,100
2026-08-20	16.220	16.320	16.080	16.140	15.835	35,959,179
2026-08-19	16.460	16.490	16.080	16.140	15.835	51,336,068
2026-08-18	16.350	16.680	16.230	16.660	16.345	49,891,836
2026-08-17	16.490	16.500	16.100	16.390	16.080	65,807,350
2026-08-14	16.420	16.640	16.270	16.470	16.159	37,459,168
2026-08-13	16.690	16.870	16.450	16.460	16.149	40,373,511
2026-08-12	16.580	16.760	16.450	16.620	16.306	31,532,896
2026-08-11	16.810	16.880	16.630	16.660	16.345	31,292,920
2026-08-10	16.840	16.930	16.700	16.850	16.532	29,534,878
2026-08-07	16.950	17.000	16.680	16.840	16.522	33,969,448
2026-08-06	17.030	17.230	16.920	17.020	16.699	33,254,064
2026-08-05	17.080	17.360	16.960	17.180	16.856	54,880,840
2026-08-04	16.840	17.150	16.800	17.130	16.806	54,227,904
2026-08-03	16.720	17.100	16.690	16.800	16.483	63,648,127
2026-07-31	16.400	16.790	16.220	16.720	16.404	75,348,111
2026-07-30	16.300	16.390	16.110	16.160	15.855	48,911,268
2026-07-29	16.380	16.530	16.120	16.420	16.110	45,378,319
2026-07-28	16.510	16.620	16.270	16.370	16.061	37,696,062
2026-07-27	16.590	17.130	16.580	16.730	16.414	52,769,829
2026-07-24	16.550	16.820	16.400	16.430	16.120	30,673,622
2026-07-23	16.560	17.020	16.490	16.840	16.522	34,513,025
2026-07-22	16.390	16.880	16.240	16.610	16.296	41,342,689
2026-07-21	16.130	16.510	16.120	16.510	16.198	37,929,586
2026-07-20	16.090	16.250	15.970	16.240	15.933	37,945,034

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.3060 CNY
2026-05-26	0.3700 CNY
2025-12-09	0.1850 CNY
2025-04-30	0.4580 CNY
2024-09-20	0.1840 CNY
2024-05-22	0.3820 CNY
2023-11-16	0.3101 CNY
2023-06-06	0.2410 CNY
2022-06-01	0.2700 CNY
2021-05-12	0.2680 CNY
2020-05-22	0.1330 CNY
2019-04-19	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.