Zhejiang Dahua Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	19.900	20.530	19.660	20.220	17.793	56,032,802
2023-10-26	19.570	20.080	18.710	20.070	17.661	85,158,428
2023-10-25	20.000	20.550	19.250	19.560	17.212	69,501,456
2023-10-24	21.020	21.200	19.620	19.790	17.415	86,351,577
2023-10-23	21.180	21.370	20.670	21.100	18.567	43,409,161
2023-10-20	21.450	21.660	20.880	20.940	18.427	36,959,715
2023-10-19	21.880	22.110	21.550	21.560	18.972	26,571,013
2023-10-18	21.870	22.020	21.390	21.870	19.245	32,778,099
2023-10-17	22.010	22.550	21.990	22.130	19.474	28,709,098
2023-10-16	22.010	22.440	21.860	22.010	19.368	33,955,781
2023-10-13	22.380	22.480	21.940	22.140	19.482	35,014,822
2023-10-12	22.990	23.220	22.380	22.570	19.861	46,963,463
2023-10-11	22.870	23.330	22.650	22.770	20.037	48,249,020
2023-10-10	22.580	23.150	22.550	22.780	20.046	49,439,335
2023-10-09	22.280	22.770	22.160	22.610	19.896	60,930,794
2023-09-28	22.710	22.850	22.130	22.270	19.597	62,474,467
2023-09-27	22.670	23.170	22.360	22.890	20.142	127,197,368
2023-09-26	21.710	22.660	21.300	22.660	19.940	101,034,173
2023-09-25	20.860	21.050	20.580	20.600	18.127	29,254,279
2023-09-22	19.720	21.040	19.580	20.930	18.418	54,731,179
2023-09-21	19.890	20.250	19.700	19.800	17.423	22,145,052
2023-09-20	19.840	20.210	19.810	19.960	17.564	16,592,800
2023-09-19	20.050	20.170	19.750	19.800	17.423	22,474,150
2023-09-18	20.200	20.440	19.970	20.120	17.705	24,711,000
2023-09-15	20.500	20.560	19.960	20.560	18.092	27,715,891
2023-09-14	20.510	20.640	20.220	20.400	17.951	19,119,103
2023-09-13	21.010	21.200	20.420	20.530	18.066	30,910,487
2023-09-12	21.050	21.410	20.900	21.260	18.708	30,559,965
2023-09-11	20.640	21.520	20.500	21.170	18.629	38,660,319
2023-09-08	20.600	21.150	20.280	20.750	18.259	27,357,816
2023-09-07	21.060	21.370	20.620	20.650	18.171	27,669,978
2023-09-06	21.190	21.490	20.770	21.230	18.682	36,261,686
2023-09-05	21.580	21.940	21.300	21.330	18.770	40,474,310
2023-09-04	21.650	21.880	21.400	21.720	19.113	39,065,487
2023-09-01	21.550	21.750	21.360	21.520	18.937	32,144,670
2023-08-31	21.450	22.100	21.230	21.580	18.990	64,738,921
2023-08-30	21.500	21.620	21.200	21.430	18.858	60,153,490
2023-08-29	20.190	21.620	20.070	21.410	18.840	84,633,823
2023-08-28	20.800	20.820	20.050	20.210	17.784	66,477,362
2023-08-25	19.800	19.800	18.680	19.400	17.071	77,498,608
2023-08-24	20.150	20.560	19.950	20.080	17.670	35,820,617
2023-08-23	20.450	20.600	19.820	19.900	17.511	41,763,740
2023-08-22	20.050	20.710	19.650	20.700	18.215	51,013,102
2023-08-21	19.560	20.340	19.450	19.890	17.503	39,980,714
2023-08-18	19.710	20.250	19.590	19.620	17.265	36,705,067
2023-08-17	19.360	19.880	19.210	19.800	17.423	38,285,117
2023-08-16	20.280	20.340	19.270	19.430	17.098	67,321,899
2023-08-15	20.710	21.050	20.150	20.420	17.969	31,931,584
2023-08-14	20.430	20.800	20.090	20.770	18.277	34,401,147
2023-08-11	21.060	21.230	20.440	20.440	17.987	39,426,213
2023-08-10	21.110	21.280	20.880	21.130	18.594	31,861,600
2023-08-09	21.900	22.120	21.020	21.130	18.594	45,801,397
2023-08-08	22.180	22.350	21.840	21.900	19.271	31,423,278
2023-08-07	22.290	22.760	21.970	22.330	19.650	70,868,929
2023-08-04	20.980	22.550	20.980	22.290	19.614	103,203,141
2023-08-03	21.400	21.650	20.650	20.980	18.462	57,840,424
2023-08-02	21.600	21.730	21.320	21.590	18.998	34,148,937
2023-08-01	21.750	21.940	21.530	21.730	19.122	45,998,727
2023-07-31	20.450	22.500	20.150	21.950	19.315	110,587,304
2023-07-28	19.960	20.560	19.900	20.460	18.004	46,924,777

← NewerPage 13 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.