Zhejiang Dahua Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	22.000	23.660	21.730	23.470	20.415	103,053,194
2023-04-27	21.410	22.380	20.950	21.570	18.763	80,386,836
2023-04-26	23.400	23.450	21.150	21.630	18.815	155,418,541
2023-04-25	23.720	24.660	23.250	23.500	20.441	86,442,231
2023-04-24	25.020	25.750	23.650	23.900	20.789	107,851,418
2023-04-21	26.870	27.470	24.900	24.950	21.703	107,750,063
2023-04-20	25.030	26.980	24.700	26.760	23.277	128,495,123
2023-04-19	24.600	26.650	24.600	25.190	21.911	128,212,571
2023-04-18	24.000	25.160	23.820	24.790	21.563	108,297,428
2023-04-17	24.560	24.570	23.520	24.000	20.876	86,777,258
2023-04-14	24.740	24.970	23.500	24.520	21.329	100,831,844
2023-04-13	26.110	26.280	24.340	24.530	21.337	112,972,898
2023-04-12	24.760	27.080	24.530	26.550	23.094	132,271,623
2023-04-11	26.740	26.800	24.430	25.100	21.833	168,886,221
2023-04-10	28.920	29.300	26.020	26.380	22.946	134,151,051
2023-04-07	25.230	27.430	25.110	27.000	23.486	101,885,014
2023-04-06	25.700	26.820	24.880	25.230	21.946	108,921,546
2023-04-04	24.110	26.220	24.010	25.670	22.329	136,600,785
2023-04-03	22.820	24.720	22.050	24.450	21.268	200,386,453
2023-03-31	21.010	22.610	19.710	22.610	19.667	145,176,533
2023-03-30	21.060	21.280	19.800	20.550	17.875	121,462,584
2023-03-29	21.250	22.140	20.520	21.360	18.580	122,085,808
2023-03-28	22.000	22.230	21.150	21.240	18.475	120,153,014
2023-03-27	22.330	23.690	21.900	22.470	19.545	136,299,293
2023-03-24	21.300	22.520	21.200	22.480	19.554	132,793,624
2023-03-23	19.960	21.930	19.880	21.610	18.797	150,659,837
2023-03-22	19.280	20.660	19.250	20.500	17.832	130,726,328
2023-03-21	19.110	19.360	18.640	19.070	16.588	84,013,815
2023-03-20	19.730	20.410	18.880	19.110	16.623	184,369,421
2023-03-17	17.400	19.130	17.400	19.130	16.640	153,401,631
2023-03-16	17.710	17.900	17.180	17.390	15.127	78,193,335
2023-03-15	17.850	18.550	17.440	17.690	15.388	112,350,919
2023-03-14	17.250	18.030	16.900	17.700	15.396	142,501,344
2023-03-13	16.790	17.440	16.470	17.250	15.005	147,290,436
2023-03-10	15.510	16.450	15.450	16.090	13.996	96,096,409
2023-03-09	15.370	15.880	15.300	15.690	13.648	61,500,318
2023-03-08	15.120	15.550	15.000	15.430	13.422	55,407,944
2023-03-07	15.750	15.990	15.020	15.170	13.196	90,006,422
2023-03-06	15.510	16.170	15.420	15.890	13.822	97,975,600
2023-03-03	15.750	16.020	15.420	15.650	13.613	109,734,719
2023-03-02	15.990	16.580	15.820	15.900	13.831	205,605,178
2023-03-01	14.950	15.950	14.800	15.870	13.804	187,154,655
2023-02-28	14.280	14.780	14.190	14.500	12.613	100,787,934
2023-02-27	13.540	14.100	13.450	14.000	12.178	88,681,818
2023-02-24	13.360	13.490	13.210	13.340	11.604	22,863,055
2023-02-23	13.620	13.670	13.200	13.370	11.630	33,943,396
2023-02-22	13.560	13.710	13.500	13.570	11.804	23,729,778
2023-02-21	13.750	13.930	13.580	13.690	11.908	40,881,806
2023-02-20	13.210	13.820	13.200	13.820	12.021	59,703,751
2023-02-17	13.550	13.750	13.210	13.210	11.491	49,989,959
2023-02-16	13.400	14.180	13.400	13.620	11.847	84,282,212
2023-02-15	13.400	13.590	13.300	13.520	11.760	35,709,042
2023-02-14	13.500	13.620	13.350	13.450	11.699	24,005,851
2023-02-13	13.450	13.580	13.320	13.500	11.743	28,899,628
2023-02-10	13.520	13.690	13.370	13.450	11.699	34,212,804
2023-02-09	13.040	13.620	13.040	13.590	11.821	45,767,981
2023-02-08	13.440	13.710	13.180	13.180	11.465	47,858,542
2023-02-07	12.990	13.420	12.930	13.380	11.639	53,440,564
2023-02-06	13.050	13.370	12.910	12.940	11.256	47,602,119
2023-02-03	12.910	13.080	12.830	13.050	11.351	33,573,538

← NewerPage 15 of 21 · 1,217 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.