Zhejiang Dahua Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 23.030 | 24.850 | 22.990 | 24.470 | 20.930 | 67,359,697 |
| 2021-11-04 | 22.770 | 23.050 | 22.650 | 22.980 | 19.655 | 20,652,909 |
| 2021-11-03 | 23.050 | 23.110 | 22.480 | 22.780 | 19.484 | 21,205,765 |
| 2021-11-02 | 22.950 | 23.210 | 22.720 | 22.930 | 19.612 | 27,003,862 |
| 2021-11-01 | 21.750 | 23.440 | 21.660 | 22.950 | 19.630 | 52,333,204 |
| 2021-10-29 | 21.990 | 22.450 | 21.700 | 21.780 | 18.629 | 31,065,106 |
| 2021-10-28 | 22.190 | 22.460 | 21.970 | 22.090 | 18.894 | 26,739,436 |
| 2021-10-27 | 22.400 | 22.410 | 21.950 | 21.990 | 18.808 | 24,051,826 |
| 2021-10-26 | 22.990 | 22.990 | 22.600 | 22.640 | 19.364 | 17,213,891 |
| 2021-10-25 | 22.560 | 22.800 | 22.110 | 22.600 | 19.330 | 19,204,617 |
| 2021-10-22 | 22.450 | 22.920 | 22.400 | 22.610 | 19.339 | 20,603,622 |
| 2021-10-21 | 22.800 | 22.900 | 22.320 | 22.510 | 19.253 | 27,503,991 |
| 2021-10-20 | 23.340 | 23.510 | 22.700 | 22.820 | 19.518 | 27,037,636 |
| 2021-10-19 | 23.200 | 23.420 | 22.910 | 23.290 | 19.920 | 20,010,375 |
| 2021-10-18 | 23.770 | 23.860 | 22.850 | 23.200 | 19.843 | 29,831,883 |
| 2021-10-15 | 24.100 | 24.220 | 23.710 | 23.830 | 20.382 | 22,883,564 |
| 2021-10-14 | 23.600 | 24.380 | 23.300 | 24.100 | 20.613 | 26,961,650 |
← NewerPage 21 of 21 · 1,217 trading days
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.