Zhejiang Dahua Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	20.200	20.590	20.180	20.400	19.606	56,023,916
2026-01-14	20.100	20.810	20.090	20.400	19.606	107,257,510
2026-01-13	20.880	20.960	19.990	20.090	19.308	99,770,288
2026-01-12	19.880	20.670	19.870	20.610	19.808	114,482,817
2026-01-09	19.180	19.680	19.170	19.680	18.914	61,369,282
2026-01-08	19.330	19.440	19.150	19.290	18.539	51,309,741
2026-01-07	19.410	19.720	19.250	19.370	18.616	65,759,954
2026-01-06	19.250	19.460	19.210	19.400	18.645	54,107,196
2026-01-05	19.040	19.250	19.020	19.240	18.491	38,066,653
2025-12-31	19.000	19.080	18.860	18.940	18.203	25,870,945
2025-12-30	18.830	19.040	18.810	18.960	18.222	27,217,493
2025-12-29	19.080	19.110	18.870	18.940	18.203	27,848,480
2025-12-26	19.030	19.230	18.940	19.060	18.318	25,590,179
2025-12-25	19.110	19.140	18.960	19.080	18.337	24,212,450
2025-12-24	18.780	19.110	18.750	19.100	18.356	33,076,560
2025-12-23	18.770	18.930	18.710	18.780	18.049	23,600,820
2025-12-22	18.720	18.920	18.720	18.840	18.107	21,956,329
2025-12-19	18.590	18.930	18.570	18.680	17.953	27,406,702
2025-12-18	18.380	18.630	18.350	18.500	17.780	18,503,490
2025-12-17	18.130	18.590	18.100	18.530	17.809	24,035,525
2025-12-16	18.350	18.390	18.100	18.170	17.463	23,257,700
2025-12-15	18.660	18.700	18.360	18.370	17.655	29,296,281
2025-12-12	18.620	18.880	18.470	18.850	18.116	33,789,982
2025-12-11	19.000	19.020	18.570	18.580	17.857	28,192,291
2025-12-10	18.940	19.000	18.650	18.940	18.203	29,424,344
2025-12-09	19.130	19.330	19.000	19.040	18.299	26,202,581
2025-12-08	19.310	19.520	19.310	19.350	18.419	30,471,876
2025-12-05	19.190	19.320	19.090	19.240	18.314	21,812,240
2025-12-04	19.270	19.310	19.070	19.200	18.276	18,203,096
2025-12-03	19.430	19.440	19.150	19.260	18.333	22,158,459
2025-12-02	19.360	19.480	19.300	19.430	18.495	25,607,116
2025-12-01	18.930	19.420	18.910	19.380	18.447	40,367,987
2025-11-28	18.840	18.940	18.680	18.940	18.029	20,400,517
2025-11-27	18.840	19.040	18.840	18.840	17.933	23,497,738
2025-11-26	18.750	19.020	18.710	18.860	17.952	24,285,276
2025-11-25	18.820	19.100	18.790	18.820	17.914	36,945,233
2025-11-24	18.530	18.830	18.300	18.740	17.838	32,290,054
2025-11-21	18.700	18.880	18.390	18.400	17.515	43,902,259
2025-11-20	19.250	19.300	18.970	18.980	18.067	22,667,154
2025-11-19	19.200	19.360	18.990	19.130	18.209	28,405,826
2025-11-18	19.350	19.480	19.120	19.200	18.276	30,655,564
2025-11-17	19.520	19.540	19.120	19.220	18.295	40,761,136
2025-11-14	19.800	19.850	19.560	19.560	18.619	38,022,989
2025-11-13	19.650	20.230	19.650	20.010	19.047	54,520,521
2025-11-12	19.850	19.930	19.470	19.580	18.638	44,929,520
2025-11-11	20.150	20.230	19.730	19.790	18.838	44,113,239
2025-11-10	20.360	20.490	19.970	20.060	19.095	50,392,800
2025-11-07	20.450	20.550	20.310	20.310	19.333	40,915,535
2025-11-06	20.200	20.730	20.120	20.600	19.609	67,273,446
2025-11-05	19.890	20.210	19.700	20.140	19.171	48,647,914
2025-11-04	20.540	20.560	20.030	20.220	19.247	53,776,626
2025-11-03	20.580	20.670	20.250	20.600	19.609	57,553,542
2025-10-31	20.680	20.900	20.400	20.450	19.466	66,117,853
2025-10-30	21.160	21.340	20.810	20.830	19.828	72,260,974
2025-10-29	21.150	21.230	20.880	21.170	20.151	80,387,100
2025-10-28	21.550	21.550	20.960	21.150	20.132	126,440,712
2025-10-27	20.400	21.960	20.350	21.500	20.465	234,462,219
2025-10-24	19.630	20.120	19.610	19.960	19.000	78,608,317
2025-10-23	19.150	19.450	18.960	19.400	18.466	39,756,489
2025-10-22	19.210	19.460	18.920	19.280	18.352	48,341,564

← NewerPage 4 of 21 · 1,212 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.