Zhejiang Dahua Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	14.910	15.180	14.890	15.060	12.881	18,287,143
2022-05-06	15.000	15.220	14.540	15.040	12.864	43,626,910
2022-05-05	16.320	16.450	15.050	15.470	13.232	98,623,953
2022-04-29	16.230	16.890	16.150	16.720	14.301	24,080,835
2022-04-28	16.390	16.540	15.930	16.120	13.788	20,069,932
2022-04-27	15.300	16.910	15.130	16.570	14.173	29,123,946
2022-04-26	16.370	16.500	15.400	15.520	13.275	26,793,708
2022-04-25	16.610	17.020	16.310	16.320	13.959	31,145,171
2022-04-22	16.530	17.030	16.250	16.980	14.523	28,496,975
2022-04-21	16.890	17.050	16.570	16.620	14.215	21,521,500
2022-04-20	16.530	17.240	16.020	16.980	14.523	39,848,966
2022-04-19	16.970	17.050	16.230	16.530	14.138	27,891,653
2022-04-18	15.760	16.400	15.570	16.350	13.984	28,955,805
2022-04-15	15.640	15.890	15.530	15.720	13.446	9,370,600
2022-04-14	15.860	16.000	15.700	15.790	13.506	11,023,673
2022-04-13	15.780	15.950	15.600	15.680	13.411	11,329,692
2022-04-12	15.500	16.040	15.130	15.980	13.668	18,990,114
2022-04-11	16.000	16.060	15.460	15.530	13.283	18,652,963
2022-04-08	16.360	16.360	15.930	16.220	13.873	18,086,631
2022-04-07	16.830	16.940	16.360	16.360	13.993	17,391,189
2022-04-06	16.860	17.190	16.520	16.880	14.438	38,562,553
2022-04-01	16.380	16.680	16.310	16.510	14.121	15,890,400
2022-03-31	16.570	16.750	16.440	16.550	14.156	13,554,420
2022-03-30	16.260	16.770	16.260	16.650	14.241	22,135,494
2022-03-29	16.560	16.630	16.100	16.120	13.788	15,797,255
2022-03-28	16.480	16.630	16.060	16.550	14.156	16,574,492
2022-03-25	16.720	16.780	16.500	16.520	14.130	11,636,566
2022-03-24	17.010	17.090	16.680	16.710	14.292	19,103,423
2022-03-23	16.650	17.230	16.590	17.160	14.677	36,777,122
2022-03-22	16.670	16.820	16.560	16.630	14.224	13,304,431
2022-03-21	16.750	16.820	16.540	16.630	14.224	18,693,711
2022-03-18	16.860	16.870	16.440	16.710	14.292	18,984,659
2022-03-17	16.800	17.030	16.650	16.780	14.352	34,694,139
2022-03-16	16.300	16.550	15.440	16.500	14.113	37,461,480
2022-03-15	16.840	16.840	16.010	16.010	13.694	31,255,263
2022-03-14	17.170	17.460	16.900	16.920	14.472	19,270,624
2022-03-11	17.070	17.370	16.760	17.340	14.831	24,853,680
2022-03-10	17.190	17.400	17.000	17.310	14.806	29,127,399
2022-03-09	17.270	17.400	16.080	16.810	14.378	45,803,757
2022-03-08	17.730	17.850	17.100	17.150	14.669	30,832,045
2022-03-07	18.500	18.500	17.520	17.730	15.165	44,858,455
2022-03-04	18.700	18.930	18.550	18.680	15.977	17,198,754
2022-03-03	19.190	19.230	18.830	18.860	16.131	20,302,715
2022-03-02	19.010	19.220	18.980	19.100	16.337	16,658,784
2022-03-01	18.890	19.330	18.810	19.290	16.499	35,895,819
2022-02-28	18.780	18.850	18.350	18.700	15.994	20,270,388
2022-02-25	19.070	19.150	18.720	18.780	16.063	27,420,227
2022-02-24	19.300	19.300	18.600	18.890	16.157	37,643,331
2022-02-23	19.090	19.430	19.070	19.410	16.602	39,315,209
2022-02-22	19.140	19.180	18.730	18.960	16.217	28,007,448
2022-02-21	19.160	19.550	19.090	19.390	16.585	27,518,464
2022-02-18	18.810	19.170	18.600	19.160	16.388	21,100,451
2022-02-17	19.020	19.100	18.920	18.960	16.217	16,613,177
2022-02-16	19.200	19.280	19.010	19.100	16.337	17,204,598
2022-02-15	19.070	19.300	18.960	19.140	16.371	18,567,398
2022-02-14	19.020	19.260	18.780	19.010	16.260	20,030,133
2022-02-11	19.480	19.570	19.020	19.140	16.371	26,488,857
2022-02-10	19.680	19.710	19.450	19.570	16.739	20,149,614
2022-02-09	19.350	19.700	19.220	19.660	16.816	33,101,788
2022-02-08	19.200	19.350	18.940	19.350	16.550	21,410,575

← NewerPage 19 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.