Zhejiang Dahua Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	19.960	20.560	19.900	20.460	18.004	46,924,777
2023-07-27	20.310	20.480	19.990	20.050	17.643	31,185,592
2023-07-26	21.120	21.120	20.210	20.370	17.925	52,161,662
2023-07-25	21.080	21.500	20.690	21.150	18.611	50,972,645
2023-07-24	20.580	21.450	20.580	20.850	18.347	45,964,611
2023-07-21	20.880	20.980	20.350	20.560	18.092	53,363,824
2023-07-20	22.060	22.090	20.850	20.850	18.347	71,306,012
2023-07-19	21.900	22.190	21.690	22.020	19.377	44,983,653
2023-07-18	22.200	22.230	21.700	21.900	19.271	54,814,644
2023-07-17	21.860	22.800	21.620	22.380	19.694	81,387,818
2023-07-14	22.400	22.540	21.920	21.990	19.350	75,884,967
2023-07-13	21.520	22.780	21.360	22.500	19.799	105,818,413
2023-07-12	22.200	22.480	21.620	21.680	19.078	113,538,728
2023-07-11	20.620	22.010	20.570	21.670	19.069	100,370,940
2023-07-10	21.110	21.180	20.470	20.710	18.224	47,002,102
2023-07-07	21.510	21.550	20.250	20.840	18.339	79,998,540
2023-07-06	21.320	22.430	21.230	21.690	19.086	90,324,737
2023-07-05	21.980	22.330	21.300	21.440	18.866	112,536,334
2023-07-04	19.750	21.850	19.720	21.530	18.946	133,273,013
2023-07-03	19.800	20.200	19.570	19.950	17.555	77,479,424
2023-06-30	19.460	20.040	19.140	19.750	17.379	84,837,735
2023-06-29	19.570	20.150	19.500	19.730	17.362	95,804,671
2023-06-28	20.850	20.860	18.950	19.200	16.895	167,330,302
2023-06-27	21.030	21.280	20.710	21.050	18.523	77,154,259
2023-06-26	21.800	22.510	20.910	21.130	18.594	129,912,168
2023-06-21	23.400	23.400	22.100	22.100	19.447	142,788,248
2023-06-20	22.610	24.130	22.460	23.770	20.917	184,663,399
2023-06-19	22.050	23.410	21.400	23.150	20.371	293,180,287
2023-06-16	19.350	21.380	19.100	21.380	18.814	174,253,719
2023-06-15	20.160	20.330	19.290	19.440	17.107	127,912,444
2023-06-14	20.120	20.990	19.890	20.450	17.995	125,411,863
2023-06-13	18.850	20.240	18.630	20.080	17.670	116,653,099
2023-06-12	18.990	19.050	18.520	18.840	16.579	74,657,558
2023-06-09	19.440	19.550	18.320	18.750	16.499	152,762,821
2023-06-08	19.600	19.620	18.980	19.280	16.966	54,344,497
2023-06-07	19.820	20.020	19.480	19.660	17.300	49,090,791
2023-06-06	20.640	20.700	19.700	19.820	17.441	49,731,680
2023-06-05	20.640	21.350	20.370	20.950	18.223	61,623,325
2023-06-02	20.890	21.100	20.590	20.660	17.971	47,321,005
2023-06-01	19.800	21.350	19.600	20.900	18.180	96,231,406
2023-05-31	20.300	20.550	19.600	19.840	17.258	79,479,648
2023-05-30	19.690	20.390	19.250	20.360	17.710	98,240,979
2023-05-29	21.450	21.760	19.160	19.680	17.119	181,297,648
2023-05-26	20.650	21.540	20.510	21.290	18.519	43,105,985
2023-05-25	21.000	21.180	20.250	20.710	18.014	51,366,819
2023-05-24	21.220	21.280	20.420	20.690	17.997	74,672,809
2023-05-23	21.500	22.070	21.210	21.500	18.702	40,401,855
2023-05-22	21.660	22.030	21.300	21.560	18.754	35,163,647
2023-05-19	22.100	22.900	21.630	21.840	18.997	55,345,085
2023-05-18	21.540	23.020	21.230	22.360	19.450	104,091,665
2023-05-17	21.020	21.780	20.900	21.400	18.615	35,638,400
2023-05-16	21.340	21.790	20.690	21.110	18.362	52,625,236
2023-05-15	21.960	22.270	20.640	21.360	18.580	84,040,242
2023-05-12	21.780	22.600	21.580	21.940	19.084	37,951,175
2023-05-11	22.170	22.590	21.720	21.850	19.006	37,099,591
2023-05-10	22.700	23.260	21.860	22.250	19.354	48,053,781
2023-05-09	23.050	24.080	22.690	22.760	19.798	63,826,975
2023-05-08	22.700	24.140	21.800	23.260	20.233	79,793,314
2023-05-05	23.540	23.600	22.190	22.350	19.441	71,910,940
2023-05-04	23.470	24.260	22.040	23.540	20.476	103,521,360

← NewerPage 14 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.