Zhejiang Dahua Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	17.130	17.190	16.360	16.550	14.778	30,322,484
2024-01-19	17.000	17.180	16.910	17.120	15.286	29,868,107
2024-01-18	16.680	17.080	16.460	17.060	15.233	34,535,575
2024-01-17	17.020	17.080	16.740	16.740	14.947	22,762,729
2024-01-16	16.990	17.100	16.790	17.020	15.197	27,944,800
2024-01-15	16.860	17.170	16.710	17.000	15.179	33,600,962
2024-01-12	17.760	17.800	16.950	16.990	15.170	59,871,061
2024-01-11	16.400	16.930	16.350	16.830	15.028	26,535,644
2024-01-10	16.500	16.650	16.050	16.390	14.635	29,961,584
2024-01-09	16.880	17.060	16.370	16.550	14.778	39,395,731
2024-01-08	17.050	17.100	16.830	16.870	15.063	22,032,582
2024-01-05	17.420	17.590	16.890	17.010	15.188	31,139,902
2024-01-04	17.760	17.780	17.340	17.510	15.635	25,121,882
2024-01-03	17.970	18.200	17.700	17.800	15.894	22,704,767
2024-01-02	18.420	18.480	17.950	17.990	16.063	29,389,426
2023-12-29	18.180	18.600	18.080	18.450	16.474	25,012,281
2023-12-28	17.690	18.320	17.570	18.210	16.260	32,833,731
2023-12-27	17.640	17.850	17.600	17.690	15.795	20,145,295
2023-12-26	18.010	18.010	17.550	17.650	15.760	21,596,723
2023-12-25	17.780	18.190	17.780	18.010	16.081	17,121,081
2023-12-22	18.210	18.250	17.700	17.810	15.903	27,722,353
2023-12-21	17.980	18.330	17.830	18.260	16.304	25,501,816
2023-12-20	18.800	18.800	17.910	17.920	16.001	38,256,214
2023-12-19	18.580	18.800	18.410	18.770	16.760	17,120,205
2023-12-18	18.620	18.780	18.460	18.540	16.554	18,330,412
2023-12-15	19.110	19.130	18.700	18.710	16.706	33,486,049
2023-12-14	19.270	19.540	18.970	19.060	17.019	23,970,665
2023-12-13	19.660	19.740	19.090	19.150	17.099	34,160,372
2023-12-12	19.890	20.090	19.670	19.730	17.617	23,698,554
2023-12-11	19.700	19.920	19.330	19.890	17.760	34,400,125
2023-12-08	19.520	20.150	19.460	19.850	17.724	53,773,478
2023-12-07	18.930	19.590	18.930	19.310	17.242	34,703,160
2023-12-06	19.100	19.230	18.880	18.900	16.876	27,239,102
2023-12-05	19.430	19.430	19.080	19.100	17.054	22,013,798
2023-12-04	19.860	19.900	19.450	19.520	17.429	27,652,470
2023-12-01	19.300	19.980	19.220	19.870	17.742	30,602,230
2023-11-30	19.470	19.600	19.200	19.330	17.260	21,694,741
2023-11-29	19.840	19.840	19.500	19.500	17.412	20,505,911
2023-11-28	19.750	19.900	19.560	19.870	17.742	19,304,240
2023-11-27	19.600	19.800	19.440	19.740	17.626	21,304,236
2023-11-24	20.020	20.020	19.550	19.620	17.519	26,094,561
2023-11-23	19.690	20.090	19.500	20.060	17.912	31,597,407
2023-11-22	19.950	19.970	19.650	19.650	17.546	27,591,312
2023-11-21	20.500	20.550	19.960	20.000	17.858	39,332,267
2023-11-20	20.800	20.870	20.350	20.420	18.233	36,571,494
2023-11-17	20.850	21.180	20.560	20.790	18.563	29,835,648
2023-11-16	21.180	21.240	20.890	20.890	18.653	25,796,643
2023-11-15	21.300	21.700	21.210	21.410	18.840	39,803,948
2023-11-14	21.310	21.450	21.020	21.110	18.576	29,448,679
2023-11-13	21.190	21.900	21.150	21.270	18.717	37,543,025
2023-11-10	21.300	21.490	21.010	21.140	18.602	20,733,933
2023-11-09	21.390	21.840	21.200	21.380	18.814	26,559,597
2023-11-08	21.500	21.720	21.240	21.450	18.875	31,614,170
2023-11-07	21.260	21.720	21.130	21.550	18.963	40,227,183
2023-11-06	20.410	21.460	20.310	21.450	18.875	57,070,449
2023-11-03	19.960	20.620	19.910	20.310	17.872	38,378,210
2023-11-02	19.920	20.250	19.750	19.780	17.406	21,333,889
2023-11-01	20.380	20.560	19.900	19.990	17.591	29,146,517
2023-10-31	20.510	20.620	20.170	20.400	17.951	27,839,877
2023-10-30	20.180	20.720	19.800	20.610	18.136	46,533,989

← NewerPage 12 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.