Zhejiang Dahua Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	12.000	12.220	11.960	12.050	10.482	21,063,099
2022-11-01	11.700	12.040	11.590	12.040	10.473	24,866,472
2022-10-31	11.200	11.730	10.960	11.580	10.073	48,075,343
2022-10-28	12.340	12.400	11.840	11.890	10.342	23,985,684
2022-10-27	12.300	12.530	12.280	12.400	10.786	22,690,670
2022-10-26	11.950	12.390	11.940	12.280	10.682	24,764,115
2022-10-25	12.020	12.210	11.810	11.940	10.386	19,464,712
2022-10-24	12.360	12.490	12.010	12.070	10.499	23,999,244
2022-10-21	12.380	12.570	12.270	12.360	10.751	16,844,865
2022-10-20	12.250	12.510	12.110	12.370	10.760	23,054,387
2022-10-19	12.390	12.500	12.270	12.290	10.690	15,069,200
2022-10-18	12.490	12.530	12.270	12.410	10.795	18,687,653
2022-10-17	12.210	12.480	12.180	12.440	10.821	19,978,232
2022-10-14	11.950	12.340	11.940	12.300	10.699	34,740,043
2022-10-13	11.650	12.080	11.580	11.850	10.308	32,633,004
2022-10-12	11.290	11.770	11.110	11.700	10.177	42,510,530
2022-10-11	11.540	11.570	11.130	11.300	9.829	42,255,767
2022-10-10	12.600	12.750	11.570	11.570	10.064	72,106,724
2022-09-30	12.940	13.090	12.850	12.850	11.178	10,082,062
2022-09-29	13.330	13.380	12.910	12.980	11.291	14,687,941
2022-09-28	13.290	13.450	13.180	13.200	11.482	14,862,308
2022-09-27	13.090	13.360	12.910	13.300	11.569	14,429,524
2022-09-26	13.430	13.540	13.060	13.070	11.369	15,577,583
2022-09-23	13.620	13.700	13.400	13.450	11.699	10,591,669
2022-09-22	13.440	13.720	13.420	13.620	11.847	9,082,626
2022-09-21	13.680	13.690	13.350	13.550	11.786	13,163,828
2022-09-20	13.650	13.710	13.600	13.660	11.882	11,740,264
2022-09-19	13.880	13.900	13.500	13.570	11.804	17,420,986
2022-09-16	14.200	14.370	13.970	14.010	12.187	18,056,424
2022-09-15	14.400	14.460	14.010	14.150	12.308	19,789,701
2022-09-14	14.360	14.410	14.290	14.360	12.491	11,947,831
2022-09-13	14.490	14.600	14.470	14.490	12.604	11,792,709
2022-09-09	14.360	14.480	14.330	14.460	12.578	10,129,570
2022-09-08	14.520	14.540	14.360	14.360	12.491	14,825,502
2022-09-07	14.500	14.600	14.460	14.490	12.604	12,576,209
2022-09-06	14.470	14.590	14.430	14.580	12.682	14,010,730
2022-09-05	14.630	14.630	14.400	14.470	12.587	17,071,994
2022-09-02	14.610	14.690	14.560	14.630	12.726	11,115,521
2022-09-01	14.730	14.900	14.600	14.620	12.717	18,101,709
2022-08-31	14.610	14.790	14.530	14.740	12.822	16,615,630
2022-08-30	14.600	14.730	14.560	14.700	12.787	10,616,612
2022-08-29	14.560	14.620	14.460	14.590	12.691	15,253,102
2022-08-26	14.690	14.840	14.630	14.710	12.795	16,790,353
2022-08-25	14.770	14.820	14.500	14.690	12.778	18,588,281
2022-08-24	14.990	15.010	14.650	14.710	12.795	29,773,207
2022-08-23	15.220	15.330	14.920	15.020	13.065	34,784,922
2022-08-22	14.630	15.780	14.580	15.220	13.239	81,571,937
2022-08-19	14.720	14.880	14.380	14.410	12.534	32,629,725
2022-08-18	14.810	14.830	14.600	14.720	12.804	18,677,161
2022-08-17	14.760	14.870	14.620	14.860	12.926	18,696,692
2022-08-16	14.850	14.890	14.720	14.750	12.830	18,859,228
2022-08-15	15.170	15.190	14.720	14.840	12.909	38,127,723
2022-08-12	15.340	15.450	15.240	15.250	13.265	20,117,440
2022-08-11	15.160	15.420	15.060	15.370	13.370	29,410,725
2022-08-10	15.090	15.120	14.940	14.980	13.030	12,259,325
2022-08-09	15.050	15.150	14.880	15.120	13.152	16,220,828
2022-08-08	15.030	15.110	14.960	15.070	13.109	16,184,244
2022-08-05	14.620	15.050	14.540	15.030	13.074	23,343,352
2022-08-04	14.520	14.610	14.380	14.570	12.674	12,806,924
2022-08-03	14.340	14.680	14.330	14.360	12.491	18,148,944

← NewerPage 17 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.