Zhejiang Dahua Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	14.760	14.770	14.210	14.340	12.474	26,784,451
2022-08-01	14.800	14.970	14.630	14.890	12.952	15,758,851
2022-07-29	15.150	15.150	14.750	14.810	12.882	22,675,337
2022-07-28	14.980	15.270	14.970	15.150	13.178	26,259,056
2022-07-27	14.880	15.000	14.790	14.900	12.961	12,243,848
2022-07-26	14.840	14.950	14.820	14.910	12.969	10,807,268
2022-07-25	15.000	15.030	14.750	14.880	12.943	14,343,283
2022-07-22	15.080	15.150	14.800	14.930	12.987	15,640,471
2022-07-21	15.130	15.250	15.020	15.020	13.065	14,992,657
2022-07-20	15.140	15.200	15.060	15.170	13.196	16,741,437
2022-07-19	14.850	15.070	14.810	15.070	13.109	21,088,662
2022-07-18	14.740	14.960	14.560	14.900	12.961	21,019,720
2022-07-15	15.080	15.100	14.690	14.720	12.804	27,404,637
2022-07-14	15.200	15.270	15.050	15.070	13.109	22,962,012
2022-07-13	15.240	15.340	15.170	15.230	13.248	14,773,853
2022-07-12	15.490	15.510	15.210	15.220	13.239	19,896,749
2022-07-11	15.800	15.800	15.400	15.510	13.491	20,594,568
2022-07-08	15.740	16.000	15.700	15.830	13.770	19,309,436
2022-07-07	15.750	15.820	15.610	15.680	13.639	22,742,964
2022-07-06	16.080	16.130	15.630	15.770	13.717	29,974,840
2022-07-05	16.180	16.340	15.850	16.150	14.048	33,516,969
2022-07-04	16.290	16.300	16.020	16.210	14.100	22,520,712
2022-07-01	16.380	16.510	16.150	16.240	14.126	24,168,273
2022-06-30	16.380	16.640	16.380	16.420	14.283	26,551,171
2022-06-29	16.600	16.990	16.320	16.360	14.231	50,547,438
2022-06-28	16.550	16.670	16.290	16.640	14.474	41,988,984
2022-06-27	16.300	16.700	16.100	16.570	14.413	46,949,486
2022-06-24	15.870	16.500	15.740	16.280	14.161	44,498,507
2022-06-23	15.720	15.840	15.590	15.840	13.778	23,155,550
2022-06-22	16.220	16.280	15.660	15.680	13.639	31,615,202
2022-06-21	16.140	16.390	15.990	16.200	14.091	31,565,380
2022-06-20	16.050	16.300	16.000	16.100	14.005	28,611,303
2022-06-17	15.930	16.060	15.650	16.000	13.918	28,323,243
2022-06-16	16.150	16.350	15.980	16.060	13.970	28,329,546
2022-06-15	15.580	16.370	15.580	16.150	14.048	59,173,430
2022-06-14	15.350	15.620	15.060	15.620	13.587	25,533,538
2022-06-13	15.790	15.920	15.350	15.550	13.526	29,924,900
2022-06-10	15.560	15.850	15.550	15.790	13.735	27,113,490
2022-06-09	16.160	16.320	15.570	15.720	13.674	37,710,188
2022-06-08	16.120	16.750	16.020	16.270	14.152	49,564,697
2022-06-07	16.500	16.600	15.980	16.160	14.057	44,293,676
2022-06-06	15.750	16.480	15.710	16.470	14.326	52,268,856
2022-06-02	15.650	15.850	15.550	15.780	13.726	21,051,462
2022-06-01	15.940	16.040	15.680	15.740	13.691	18,915,227
2022-05-31	15.880	16.250	15.770	16.170	13.831	20,774,554
2022-05-30	15.820	16.020	15.770	15.920	13.617	14,359,953
2022-05-27	16.100	16.340	15.670	15.870	13.574	25,656,027
2022-05-26	15.510	15.880	15.160	15.820	13.531	26,996,897
2022-05-25	15.400	15.560	15.340	15.530	13.283	13,508,175
2022-05-24	16.030	16.070	15.420	15.420	13.189	24,288,571
2022-05-23	15.750	16.090	15.630	16.020	13.702	27,166,688
2022-05-20	15.470	15.830	15.410	15.680	13.411	32,309,481
2022-05-19	15.200	15.410	15.100	15.390	13.163	25,021,224
2022-05-18	15.210	15.800	15.110	15.490	13.249	38,717,238
2022-05-17	15.200	15.240	14.800	15.180	12.984	29,071,867
2022-05-16	15.250	15.500	15.050	15.150	12.958	25,233,354
2022-05-13	15.380	15.590	14.750	15.110	12.924	47,181,730
2022-05-12	15.400	15.640	15.220	15.270	13.061	29,791,232
2022-05-11	15.200	16.150	15.110	15.560	13.309	46,387,728
2022-05-10	14.810	15.190	14.670	15.100	12.915	19,937,324

← NewerPage 18 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.