Zhejiang Dahua Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	19.480	19.490	19.040	19.200	16.422	22,899,735
2022-01-28	19.360	19.410	19.060	19.080	16.320	24,606,312
2022-01-27	19.700	19.830	19.200	19.260	16.473	20,575,544
2022-01-26	19.480	19.830	19.380	19.790	16.927	25,755,221
2022-01-25	20.050	20.200	19.320	19.320	16.525	48,367,452
2022-01-24	20.230	20.380	19.910	20.100	17.192	36,374,535
2022-01-21	20.810	20.810	20.190	20.300	17.363	38,062,925
2022-01-20	20.750	20.910	20.610	20.820	17.808	25,237,879
2022-01-19	20.860	21.130	20.550	20.740	17.739	39,652,922
2022-01-18	20.700	21.240	20.510	21.000	17.962	65,370,564
2022-01-17	20.720	21.040	20.400	20.610	17.628	66,223,648
2022-01-14	21.210	21.260	20.550	20.700	17.705	63,846,748
2022-01-13	21.990	22.050	21.180	21.260	18.184	41,569,804
2022-01-12	22.180	22.180	21.680	21.940	18.766	39,922,831
2022-01-11	22.620	22.740	21.890	22.090	18.894	36,564,611
2022-01-10	23.040	23.040	22.540	22.630	19.356	29,611,003
2022-01-07	22.910	23.150	22.910	22.920	19.604	15,098,295
2022-01-06	22.910	23.120	22.630	22.920	19.604	22,146,703
2022-01-05	23.530	23.790	22.940	23.120	19.775	33,179,680
2022-01-04	23.830	23.980	23.490	23.560	20.151	29,048,018
2021-12-31	23.320	23.510	23.010	23.480	20.083	26,089,186
2021-12-30	23.480	23.640	23.130	23.330	19.955	26,922,209
2021-12-29	23.770	23.880	23.400	23.470	20.074	18,306,843
2021-12-28	23.550	23.950	23.400	23.880	20.425	20,945,794
2021-12-27	23.630	23.820	23.350	23.500	20.100	17,191,051
2021-12-24	23.980	24.000	23.250	23.590	20.177	24,688,382
2021-12-23	23.930	24.030	23.700	23.990	20.519	15,055,565
2021-12-22	24.200	24.390	23.900	23.910	20.451	18,213,450
2021-12-21	24.090	24.380	23.960	24.250	20.741	18,252,871
2021-12-20	24.650	24.950	23.820	24.100	20.613	39,783,201
2021-12-17	26.190	26.190	24.680	24.920	21.315	52,096,720
2021-12-16	26.110	26.380	25.910	26.220	22.426	17,164,796
2021-12-15	26.440	26.450	25.960	26.160	22.375	36,363,808
2021-12-14	25.450	26.650	25.100	26.650	22.794	56,214,898
2021-12-13	25.650	26.350	25.490	25.610	21.905	24,967,470
2021-12-10	25.830	26.020	25.420	25.620	21.913	30,271,508
2021-12-09	25.550	26.140	25.400	25.980	22.221	38,985,951
2021-12-08	24.530	25.740	24.120	25.580	21.879	51,939,351
2021-12-07	24.410	25.150	24.280	24.560	21.007	35,355,867
2021-12-06	24.850	24.960	24.220	24.280	20.767	23,287,262
2021-12-03	24.370	25.250	24.300	24.820	21.229	31,605,486
2021-12-02	24.810	24.870	23.960	24.400	20.870	29,888,639
2021-12-01	24.710	25.280	24.660	24.810	21.220	31,844,446
2021-11-30	24.520	25.070	24.240	24.550	20.998	29,940,230
2021-11-29	24.460	24.760	23.880	24.400	20.870	34,151,558
2021-11-26	24.930	25.260	24.500	24.700	21.126	23,906,041
2021-11-25	25.100	25.280	24.630	24.910	21.306	23,055,069
2021-11-24	25.420	25.440	24.800	25.230	21.580	33,621,284
2021-11-23	25.800	26.080	25.290	25.480	21.794	34,100,552
2021-11-22	25.840	26.160	25.500	25.890	22.144	39,703,614
2021-11-19	24.580	26.150	24.330	25.760	22.033	72,543,892
2021-11-18	24.320	25.090	24.000	24.580	21.024	36,040,351
2021-11-17	24.100	25.060	24.100	24.490	20.947	35,232,485
2021-11-16	24.410	24.780	23.950	24.100	20.613	25,420,497
2021-11-15	24.500	24.780	24.180	24.540	20.990	27,912,755
2021-11-12	24.150	24.680	23.900	24.360	20.836	27,658,088
2021-11-11	24.180	24.350	23.770	24.180	20.682	27,528,539
2021-11-10	24.320	24.600	24.000	24.240	20.733	25,619,168
2021-11-09	23.850	24.720	23.610	24.540	20.990	37,339,996
2021-11-08	24.160	24.330	23.390	23.750	20.314	42,248,708

← NewerPage 20 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.