Zhejiang Dahua Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	12.910	13.080	12.830	13.050	11.351	33,573,538
2023-02-02	13.010	13.160	12.880	12.900	11.221	39,704,395
2023-02-01	12.650	12.940	12.650	12.930	11.247	25,298,490
2023-01-31	12.840	12.870	12.570	12.650	11.004	29,561,402
2023-01-30	12.930	13.050	12.800	12.840	11.169	44,285,487
2023-01-20	12.680	12.820	12.580	12.680	11.030	36,066,227
2023-01-19	12.300	12.680	12.250	12.590	10.951	41,927,512
2023-01-18	12.280	12.460	12.220	12.340	10.734	17,766,819
2023-01-17	12.210	12.390	12.170	12.290	10.690	27,396,437
2023-01-16	11.640	12.370	11.620	12.260	10.664	70,544,579
2023-01-13	11.480	11.610	11.470	11.600	10.090	13,686,693
2023-01-12	11.460	11.530	11.410	11.470	9.977	10,914,876
2023-01-11	11.620	11.650	11.460	11.460	9.968	18,287,281
2023-01-10	11.700	11.700	11.550	11.620	10.108	16,834,457
2023-01-09	11.620	11.740	11.600	11.690	10.168	18,044,045
2023-01-06	11.670	11.730	11.560	11.600	10.090	19,074,841
2023-01-05	11.600	11.710	11.540	11.690	10.168	21,732,749
2023-01-04	11.550	11.610	11.440	11.570	10.064	16,622,180
2023-01-03	11.310	11.580	11.200	11.570	10.064	25,668,166
2022-12-30	11.410	11.460	11.280	11.310	9.838	19,712,908
2022-12-29	11.380	11.480	11.280	11.330	9.855	15,866,018
2022-12-28	11.740	11.740	11.410	11.420	9.934	26,693,744
2022-12-27	11.760	11.780	11.660	11.760	10.229	12,292,141
2022-12-26	11.670	11.800	11.660	11.730	10.203	14,234,868
2022-12-23	11.690	11.770	11.580	11.650	10.134	13,689,576
2022-12-22	11.620	12.000	11.610	11.720	10.195	27,737,008
2022-12-21	11.670	11.720	11.480	11.550	10.047	14,905,410
2022-12-20	11.930	11.930	11.610	11.640	10.125	19,173,322
2022-12-19	12.120	12.240	11.800	11.840	10.299	19,592,515
2022-12-16	12.250	12.330	12.040	12.130	10.551	19,835,313
2022-12-15	12.380	12.530	12.260	12.310	10.708	19,081,540
2022-12-14	12.370	12.580	12.330	12.390	10.777	20,228,296
2022-12-13	12.390	12.440	12.280	12.310	10.708	12,604,379
2022-12-12	12.490	12.570	12.350	12.370	10.760	16,438,008
2022-12-09	12.330	12.620	12.300	12.540	10.908	23,763,946
2022-12-08	12.360	12.460	12.260	12.350	10.743	15,403,404
2022-12-07	12.500	12.530	12.360	12.400	10.786	20,133,844
2022-12-06	12.350	12.730	12.270	12.530	10.899	39,590,674
2022-12-05	12.220	12.370	12.090	12.360	10.751	29,996,046
2022-12-02	11.970	12.180	11.950	12.080	10.508	18,636,451
2022-12-01	12.080	12.170	11.940	11.970	10.412	21,586,793
2022-11-30	11.940	12.080	11.830	11.880	10.334	16,989,835
2022-11-29	11.580	12.070	11.560	11.960	10.403	24,288,775
2022-11-28	11.410	11.650	11.410	11.590	10.082	21,814,182
2022-11-25	11.990	12.010	11.860	11.880	10.334	15,852,334
2022-11-24	12.150	12.180	11.900	11.930	10.377	20,440,014
2022-11-23	12.240	12.290	11.960	12.080	10.508	19,936,893
2022-11-22	12.300	12.420	12.180	12.270	10.673	16,576,804
2022-11-21	12.440	12.440	12.230	12.400	10.786	17,586,786
2022-11-18	12.600	13.040	12.500	12.530	10.899	41,926,186
2022-11-17	12.540	12.610	12.380	12.600	10.960	17,460,986
2022-11-16	12.600	12.750	12.490	12.530	10.899	26,949,582
2022-11-15	12.110	12.640	12.110	12.620	10.977	41,987,529
2022-11-14	12.000	12.280	11.960	12.190	10.603	31,067,410
2022-11-11	11.900	12.170	11.810	11.960	10.403	36,666,307
2022-11-10	11.750	11.820	11.600	11.660	10.142	23,000,439
2022-11-09	11.960	12.050	11.830	11.840	10.299	16,548,489
2022-11-08	12.160	12.170	11.940	12.000	10.438	22,245,304
2022-11-07	12.200	12.310	12.120	12.160	10.577	25,604,629
2022-11-04	11.910	12.270	11.900	12.250	10.656	26,506,583

← NewerPage 16 of 21 · 1,213 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.