Zhejiang Dahua Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	16.970	17.040	16.780	16.840	15.036	29,347,645
2024-04-24	16.880	17.160	16.810	17.070	15.242	34,699,205
2024-04-23	16.930	17.050	16.700	16.790	14.992	29,275,992
2024-04-22	17.100	17.260	16.650	16.880	15.072	49,480,143
2024-04-19	17.740	17.780	17.270	17.300	15.447	53,934,610
2024-04-18	18.000	18.480	17.580	17.970	16.045	61,928,588
2024-04-17	17.620	18.290	17.620	18.130	16.188	53,633,953
2024-04-16	18.210	18.250	17.550	17.580	15.697	65,736,031
2024-04-15	18.080	18.770	17.910	18.610	16.617	63,669,975
2024-04-12	17.770	18.290	17.660	18.090	16.153	40,459,287
2024-04-11	17.570	18.010	17.530	17.740	15.840	27,339,975
2024-04-10	18.280	18.280	17.600	17.680	15.787	38,135,688
2024-04-09	18.140	18.340	17.860	18.300	16.340	36,831,404
2024-04-08	18.280	18.400	18.110	18.140	16.197	32,927,914
2024-04-03	18.660	18.670	18.240	18.280	16.322	32,623,251
2024-04-02	18.980	19.110	18.560	18.680	16.679	39,916,586
2024-04-01	18.980	19.220	18.910	19.100	17.054	41,684,156
2024-03-29	18.530	18.900	18.350	18.900	16.876	19,415,516
2024-03-28	18.080	18.880	18.080	18.620	16.626	51,875,498
2024-03-27	18.970	19.000	18.080	18.130	16.188	52,836,733
2024-03-26	19.600	19.690	18.860	18.960	16.929	72,104,691
2024-03-25	19.100	20.480	19.070	19.570	17.474	122,292,419
2024-03-22	19.540	19.610	18.940	19.070	17.028	63,399,984
2024-03-21	19.600	20.030	19.450	19.640	17.537	79,986,214
2024-03-20	19.340	19.680	19.290	19.490	17.403	46,014,121
2024-03-19	19.590	19.680	19.300	19.310	17.242	56,463,781
2024-03-18	19.540	19.750	19.330	19.720	17.608	64,367,700
2024-03-15	19.250	19.570	19.080	19.500	17.412	46,827,865
2024-03-14	19.800	19.800	19.060	19.310	17.242	67,777,577
2024-03-13	20.200	20.270	19.740	19.820	17.697	72,575,818
2024-03-12	19.840	20.440	19.600	20.260	18.090	104,624,487
2024-03-11	19.480	19.860	19.390	19.840	17.715	77,208,649
2024-03-08	19.520	20.100	19.290	20.090	17.938	90,273,854
2024-03-07	19.990	20.270	19.300	19.450	17.367	110,763,700
2024-03-06	20.780	20.780	19.840	20.090	17.938	170,420,518
2024-03-05	18.870	20.980	18.770	20.980	18.733	141,801,366
2024-03-04	19.240	19.490	18.780	19.070	17.028	69,670,093
2024-03-01	18.450	19.170	18.400	19.050	17.010	75,387,165
2024-02-29	17.790	18.560	17.700	18.510	16.528	55,526,226
2024-02-28	18.920	19.050	17.880	17.880	15.965	77,366,170
2024-02-27	17.950	19.040	17.810	18.930	16.903	84,490,073
2024-02-26	18.030	18.250	17.930	18.060	16.126	48,745,571
2024-02-23	18.200	18.230	17.800	18.010	16.081	50,388,983
2024-02-22	17.990	18.280	17.900	18.190	16.242	44,958,283
2024-02-21	17.800	18.200	17.650	17.840	15.929	42,443,469
2024-02-20	17.900	17.900	17.620	17.820	15.912	36,382,163
2024-02-19	18.490	18.490	17.710	18.120	16.179	75,766,826
2024-02-08	16.930	17.500	16.930	17.500	15.626	52,757,477
2024-02-07	16.500	17.060	16.310	16.920	15.108	47,581,069
2024-02-06	15.500	16.650	15.410	16.520	14.751	45,587,987
2024-02-05	15.780	16.270	15.030	15.750	14.063	43,489,760
2024-02-02	16.300	16.550	15.520	15.890	14.188	38,633,549
2024-02-01	15.560	16.600	15.420	16.400	14.644	45,337,460
2024-01-31	16.250	16.300	15.540	15.540	13.876	35,220,922
2024-01-30	16.400	16.840	16.200	16.300	14.554	23,420,050
2024-01-29	17.230	17.290	16.480	16.500	14.733	32,335,616
2024-01-26	17.200	17.530	17.150	17.230	15.385	34,350,657
2024-01-25	16.800	17.300	16.710	17.280	15.429	38,125,982
2024-01-24	16.860	16.950	16.210	16.840	15.036	31,681,425
2024-01-23	16.500	16.950	16.250	16.840	15.036	34,840,932

← NewerPage 11 of 21 · 1,216 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.