Zhejiang Dahua Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	16.440	16.610	15.920	16.020	15.717	44,856,722
2026-07-16	16.270	16.800	16.180	16.500	16.188	32,630,264
2026-07-15	16.260	16.720	16.140	16.570	16.257	35,973,544
2026-07-14	16.750	16.900	16.040	16.320	16.012	53,545,333
2026-07-13	17.260	17.440	16.700	16.790	16.473	47,106,986
2026-07-10	17.240	17.840	17.120	17.290	16.963	70,417,561
2026-07-09	16.860	17.300	16.750	17.250	16.924	51,101,022
2026-07-08	16.760	17.370	16.750	16.960	16.640	59,139,117
2026-07-07	16.550	16.820	16.290	16.430	16.120	28,554,187
2026-07-06	16.730	16.740	16.410	16.640	16.326	32,501,595
2026-07-03	16.500	16.950	16.500	16.800	16.483	40,243,966
2026-07-02	16.420	16.810	16.180	16.510	16.198	38,373,748
2026-07-01	16.490	17.000	16.470	16.580	16.267	41,859,699
2026-06-30	15.980	16.590	15.920	16.490	16.179	43,799,634
2026-06-29	15.860	16.130	15.810	16.000	15.698	31,675,611
2026-06-26	16.610	16.610	15.940	15.980	15.678	41,707,772
2026-06-25	16.200	17.200	16.150	16.670	16.355	58,287,516
2026-06-24	15.900	16.490	15.810	16.350	16.041	51,484,453
2026-06-23	16.420	16.550	15.900	15.930	15.629	42,711,973
2026-06-22	16.220	16.500	15.950	16.500	16.188	40,689,338
2026-06-18	16.300	16.450	16.110	16.270	15.963	29,778,591
2026-06-17	16.280	16.660	16.160	16.310	16.002	31,026,268
2026-06-16	16.120	16.540	15.990	16.410	16.100	42,515,749
2026-06-15	16.000	16.150	15.860	16.120	15.816	39,583,949
2026-06-12	16.010	16.070	15.820	15.950	15.649	35,202,352
2026-06-11	16.190	16.210	15.780	15.840	15.541	36,450,014
2026-06-10	16.450	16.620	16.180	16.240	15.933	30,584,021
2026-06-09	16.500	16.620	16.400	16.590	16.277	23,301,794
2026-06-08	16.620	16.770	16.370	16.460	16.149	35,881,852
2026-06-05	16.690	17.250	16.550	16.920	16.600	36,433,525
2026-06-04	16.820	16.970	16.570	16.690	16.375	26,247,482
2026-06-03	16.830	17.350	16.780	17.000	16.679	36,679,594
2026-06-02	16.900	17.040	16.550	16.900	16.581	32,061,691
2026-06-01	16.760	17.080	16.700	16.850	16.532	34,584,247
2026-05-29	17.380	17.490	16.650	16.690	16.375	47,362,837
2026-05-28	17.600	17.660	16.850	17.310	16.983	57,327,433
2026-05-27	17.710	18.300	17.660	17.710	17.376	46,066,443
2026-05-26	17.780	17.900	17.500	17.790	17.454	35,426,751
2026-05-25	17.920	18.250	17.860	18.110	17.405	35,237,630
2026-05-22	17.680	17.960	17.450	17.860	17.165	33,170,398
2026-05-21	18.150	18.380	17.530	17.570	16.886	44,118,091
2026-05-20	18.120	18.500	17.970	18.020	17.318	39,865,772
2026-05-19	17.880	18.180	17.710	18.160	17.453	40,673,900
2026-05-18	17.450	17.990	17.400	17.770	17.078	34,360,061
2026-05-15	17.690	18.060	17.440	17.500	16.819	42,314,842
2026-05-14	18.450	18.500	17.680	17.690	17.001	42,604,870
2026-05-13	17.790	18.370	17.640	18.330	17.616	52,057,771
2026-05-12	18.250	18.260	17.800	17.880	17.184	53,298,165
2026-05-11	18.220	18.540	18.220	18.250	17.540	52,359,832
2026-05-08	18.260	18.430	18.080	18.170	17.463	39,479,129
2026-05-07	18.320	18.380	18.160	18.360	17.645	40,794,924
2026-05-06	18.610	18.660	18.260	18.320	17.607	67,620,283
2026-04-30	18.200	18.860	18.100	18.490	17.770	53,628,741
2026-04-29	18.000	18.340	17.880	18.290	17.578	34,197,868
2026-04-28	18.080	18.490	17.940	18.110	17.405	37,187,773
2026-04-27	18.230	18.540	18.130	18.170	17.463	39,633,959
2026-04-24	18.180	18.380	17.980	18.170	17.463	31,387,692
2026-04-23	18.640	18.690	18.180	18.320	17.607	36,210,302
2026-04-22	18.470	18.800	18.400	18.640	17.914	36,494,317
2026-04-21	18.780	18.810	18.400	18.520	17.799	37,852,614

← NewerPage 2 of 21 · 1,215 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.