Zhejiang Dahua Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	19.210	19.460	18.920	19.280	18.352	48,341,564
2025-10-21	18.880	19.430	18.810	19.370	18.438	65,008,188
2025-10-20	18.900	19.050	18.650	18.770	17.867	43,886,283
2025-10-17	19.460	19.530	18.620	18.650	17.753	77,485,110
2025-10-16	19.680	20.090	19.450	19.520	18.581	54,370,625
2025-10-15	19.350	19.850	19.210	19.830	18.876	67,270,873
2025-10-14	20.170	20.480	19.220	19.330	18.400	97,573,351
2025-10-13	19.510	20.150	19.500	20.080	19.114	94,029,878
2025-10-10	21.000	21.120	20.470	20.580	19.590	101,306,102
2025-10-09	20.200	21.660	20.170	21.200	20.180	151,311,098
2025-09-30	20.150	20.550	20.050	20.150	19.180	82,016,988
2025-09-29	20.200	20.350	19.910	20.050	19.085	88,871,410
2025-09-26	20.940	20.940	20.150	20.160	19.190	106,406,266
2025-09-25	20.880	21.330	20.450	20.970	19.961	153,047,155
2025-09-24	19.560	20.480	19.460	20.450	19.466	146,853,642
2025-09-23	20.180	20.270	19.270	19.660	18.714	113,090,336
2025-09-22	19.590	19.830	19.390	19.830	18.876	102,338,703
2025-09-19	19.830	19.830	19.330	19.380	18.447	128,015,385
2025-09-18	18.720	20.570	18.630	19.840	18.885	270,629,335
2025-09-17	18.700	18.790	18.510	18.700	17.800	50,661,026
2025-09-16	18.380	18.880	18.180	18.780	17.876	66,259,062
2025-09-15	18.580	18.630	18.320	18.380	17.496	45,436,299
2025-09-12	18.530	18.890	18.510	18.560	17.667	62,994,231
2025-09-11	18.150	18.590	18.090	18.590	17.695	60,924,850
2025-09-10	18.200	18.400	17.970	18.140	17.267	41,532,605
2025-09-09	18.470	18.480	18.060	18.150	17.277	46,794,721
2025-09-08	18.320	18.630	18.230	18.550	17.657	56,320,422
2025-09-05	18.010	18.400	17.810	18.370	17.486	66,595,290
2025-09-04	18.770	18.820	17.600	18.000	17.134	98,732,978
2025-09-03	18.950	19.100	18.630	18.680	17.781	74,613,729
2025-09-02	19.310	19.340	18.630	18.880	17.972	121,374,612
2025-09-01	19.490	19.750	19.250	19.400	18.466	89,016,295
2025-08-29	19.650	19.700	19.200	19.420	18.486	101,683,862
2025-08-28	18.860	19.560	18.830	19.480	18.543	141,524,742
2025-08-27	18.990	19.820	18.850	18.870	17.962	193,353,429
2025-08-26	18.650	19.000	18.550	18.860	17.952	97,505,886
2025-08-25	19.030	19.130	18.530	18.750	17.848	136,733,370
2025-08-22	18.350	18.690	18.250	18.660	17.762	124,262,304
2025-08-21	18.480	18.660	18.130	18.240	17.362	85,622,140
2025-08-20	18.250	18.400	18.000	18.320	17.438	101,776,171
2025-08-19	18.250	18.430	18.080	18.200	17.324	150,494,464
2025-08-18	17.170	18.490	17.160	18.190	17.315	214,389,564
2025-08-15	16.560	16.810	16.560	16.810	16.001	44,368,260
2025-08-14	16.760	16.830	16.550	16.600	15.801	45,784,296
2025-08-13	16.660	16.780	16.580	16.750	15.944	43,340,741
2025-08-12	16.580	16.660	16.540	16.600	15.801	34,860,775
2025-08-11	16.380	16.570	16.380	16.540	15.744	26,083,668
2025-08-08	16.480	16.520	16.380	16.380	15.592	25,666,660
2025-08-07	16.630	16.700	16.460	16.530	15.735	27,083,180
2025-08-06	16.450	16.650	16.440	16.620	15.820	35,590,729
2025-08-05	16.370	16.500	16.350	16.500	15.706	30,345,502
2025-08-04	16.320	16.390	16.280	16.370	15.582	26,809,147
2025-08-01	16.360	16.630	16.260	16.440	15.649	47,262,551
2025-07-31	16.370	16.570	16.180	16.260	15.478	50,914,067
2025-07-30	16.620	16.650	16.340	16.450	15.658	32,109,329
2025-07-29	16.540	16.670	16.420	16.610	15.811	30,762,111
2025-07-28	16.780	16.840	16.460	16.600	15.801	38,675,773
2025-07-25	16.470	16.680	16.430	16.620	15.820	39,873,873
2025-07-24	16.270	16.470	16.250	16.470	15.677	36,567,851
2025-07-23	16.290	16.440	16.210	16.240	15.459	33,235,685

← NewerPage 5 of 21 · 1,213 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.