Zhejiang Dahua Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	18.850	19.290	18.710	18.810	18.078	63,363,716
2026-04-17	19.040	19.320	18.980	19.160	18.414	68,260,540
2026-04-16	18.720	19.380	18.700	19.170	18.424	85,695,977
2026-04-15	18.260	18.910	18.200	18.860	18.126	86,026,726
2026-04-14	17.790	18.440	17.730	18.240	17.530	52,908,670
2026-04-13	17.200	17.740	17.180	17.700	17.011	32,498,935
2026-04-10	17.320	17.530	17.300	17.430	16.751	35,177,740
2026-04-09	17.250	17.290	17.120	17.250	16.578	22,178,332
2026-04-08	17.040	17.460	17.030	17.420	16.742	42,682,357
2026-04-07	16.680	17.080	16.540	16.840	16.184	19,060,555
2026-04-03	16.880	16.890	16.720	16.770	16.117	11,816,319
2026-04-02	17.000	17.000	16.720	16.800	16.146	15,926,509
2026-04-01	17.140	17.170	16.910	17.020	16.357	20,403,767
2026-03-31	16.670	17.060	16.610	16.850	16.194	25,033,308
2026-03-30	16.510	16.700	16.380	16.700	16.050	18,710,668
2026-03-27	16.510	16.860	16.510	16.770	16.117	15,323,611
2026-03-26	16.870	16.950	16.700	16.750	16.098	16,857,216
2026-03-25	16.760	16.950	16.750	16.930	16.271	22,874,072
2026-03-24	16.680	16.730	16.410	16.660	16.011	23,320,369
2026-03-23	17.030	17.150	16.350	16.410	15.771	53,755,950
2026-03-20	17.510	17.630	17.230	17.310	16.636	28,549,614
2026-03-19	17.760	17.800	17.410	17.510	16.828	34,757,769
2026-03-18	17.750	18.000	17.680	17.980	17.280	24,045,084
2026-03-17	17.970	18.070	17.720	17.750	17.059	24,714,282
2026-03-16	18.000	18.020	17.720	17.940	17.242	26,603,530
2026-03-13	18.150	18.240	18.020	18.070	17.367	24,341,795
2026-03-12	18.170	18.430	18.130	18.260	17.549	26,273,803
2026-03-11	18.300	18.340	18.180	18.250	17.540	27,402,253
2026-03-10	18.340	18.470	18.170	18.280	17.568	32,501,385
2026-03-09	17.900	18.280	17.700	18.200	17.491	36,133,116
2026-03-06	18.000	18.210	17.960	18.170	17.463	21,486,767
2026-03-05	18.080	18.330	18.070	18.150	17.443	38,723,878
2026-03-04	17.880	18.070	17.640	17.740	17.049	42,402,162
2026-03-03	18.870	18.950	18.050	18.090	17.386	55,429,802
2026-03-02	18.960	19.060	18.660	18.810	18.078	48,956,908
2026-02-27	19.120	19.290	18.980	19.260	18.510	29,790,339
2026-02-26	19.050	19.340	18.970	19.260	18.510	44,776,203
2026-02-25	19.080	19.230	18.960	19.020	18.280	43,678,137
2026-02-24	19.100	19.210	18.980	19.090	18.347	33,379,861
2026-02-13	18.900	19.100	18.860	18.920	18.183	30,419,150
2026-02-12	18.920	19.050	18.790	19.020	18.280	30,952,615
2026-02-11	18.930	18.990	18.840	18.870	18.135	29,354,501
2026-02-10	18.700	19.030	18.670	18.910	18.174	42,637,974
2026-02-09	18.700	18.740	18.530	18.700	17.972	36,399,704
2026-02-06	18.400	18.630	18.280	18.480	17.761	37,015,834
2026-02-05	18.580	18.790	18.510	18.580	17.857	35,649,703
2026-02-04	18.580	18.720	18.460	18.710	17.982	38,481,833
2026-02-03	18.630	18.700	18.320	18.660	17.934	55,655,421
2026-02-02	18.850	18.980	18.410	18.420	17.703	55,885,191
2026-01-30	19.280	19.340	18.600	18.960	18.222	60,467,883
2026-01-29	19.650	19.820	19.260	19.380	18.626	62,709,809
2026-01-28	19.900	20.090	19.700	19.750	18.981	50,232,316
2026-01-27	20.100	20.200	19.570	19.940	19.164	68,116,998
2026-01-26	20.880	20.880	20.060	20.170	19.385	97,844,826
2026-01-23	20.760	20.950	20.660	20.950	20.134	61,030,537
2026-01-22	21.000	21.160	20.720	20.760	19.952	63,473,438
2026-01-21	20.150	21.400	20.150	20.950	20.134	133,084,816
2026-01-20	20.350	20.480	19.930	20.100	19.317	51,881,234
2026-01-19	20.480	20.690	20.280	20.320	19.529	48,976,643
2026-01-16	20.520	20.670	20.080	20.480	19.683	71,716,919

← NewerPage 3 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.