Zhejiang Dahua Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	16.340	16.350	16.110	16.320	15.535	33,844,290
2025-07-21	16.200	16.390	16.170	16.340	15.554	30,767,227
2025-07-18	16.150	16.380	16.130	16.210	15.430	33,369,193
2025-07-17	16.070	16.200	15.980	16.150	15.373	34,832,165
2025-07-16	16.200	16.280	16.040	16.090	15.316	38,635,702
2025-07-15	15.910	16.300	15.900	16.250	15.468	54,957,559
2025-07-14	16.020	16.020	15.920	15.920	15.154	22,035,940
2025-07-11	15.880	16.070	15.810	15.990	15.221	36,727,163
2025-07-10	15.850	15.960	15.770	15.890	15.125	22,996,055
2025-07-09	15.920	15.960	15.760	15.830	15.068	21,210,650
2025-07-08	15.630	15.920	15.630	15.900	15.135	28,868,636
2025-07-07	15.760	15.790	15.620	15.650	14.897	17,774,817
2025-07-04	15.910	15.920	15.770	15.790	15.030	20,584,823
2025-07-03	15.690	15.920	15.670	15.890	15.125	23,749,031
2025-07-02	15.830	15.880	15.610	15.670	14.916	24,850,791
2025-07-01	15.890	15.980	15.770	15.830	15.068	22,498,944
2025-06-30	15.850	15.960	15.810	15.880	15.116	25,768,977
2025-06-27	15.870	15.990	15.760	15.850	15.087	29,985,117
2025-06-26	15.770	15.920	15.720	15.820	15.059	33,947,071
2025-06-25	15.630	15.800	15.570	15.790	15.030	38,733,235
2025-06-24	15.400	15.650	15.390	15.630	14.878	33,026,570
2025-06-23	15.130	15.600	15.080	15.390	14.649	26,014,963
2025-06-20	15.230	15.330	15.190	15.200	14.469	17,333,081
2025-06-19	15.430	15.530	15.240	15.270	14.535	20,530,676
2025-06-18	15.360	15.480	15.350	15.470	14.726	17,786,266
2025-06-17	15.400	15.470	15.350	15.420	14.678	16,450,375
2025-06-16	15.210	15.420	15.180	15.390	14.649	18,062,722
2025-06-13	15.380	15.480	15.230	15.240	14.507	24,726,773
2025-06-12	15.370	15.560	15.330	15.420	14.678	19,765,346
2025-06-11	15.330	15.500	15.330	15.410	14.668	17,545,350
2025-06-10	15.600	15.630	15.250	15.340	14.602	24,984,310
2025-06-09	15.550	15.650	15.500	15.600	14.849	18,642,908
2025-06-06	15.550	15.600	15.460	15.530	14.783	18,618,641
2025-06-05	15.350	15.600	15.270	15.560	14.811	28,694,522
2025-06-04	15.200	15.360	15.170	15.320	14.583	18,741,425
2025-06-03	15.220	15.320	15.150	15.160	14.431	21,400,198
2025-05-30	15.450	15.450	15.240	15.240	14.507	18,084,111
2025-05-29	15.250	15.500	15.220	15.490	14.745	24,190,157
2025-05-28	15.270	15.330	15.150	15.180	14.450	12,933,681
2025-05-27	15.380	15.390	15.210	15.250	14.516	15,123,607
2025-05-26	15.320	15.440	15.300	15.410	14.668	15,313,219
2025-05-23	15.610	15.610	15.330	15.340	14.602	25,704,061
2025-05-22	15.610	15.700	15.560	15.580	14.830	17,016,823
2025-05-21	15.660	15.720	15.550	15.670	14.916	18,329,906
2025-05-20	15.590	15.700	15.510	15.690	14.935	20,684,765
2025-05-19	15.580	15.610	15.420	15.590	14.840	18,932,718
2025-05-16	15.520	15.650	15.500	15.580	14.830	16,950,699
2025-05-15	15.870	15.890	15.560	15.580	14.830	28,230,543
2025-05-14	15.860	15.980	15.720	15.900	15.135	26,884,937
2025-05-13	16.100	16.150	15.840	15.850	15.087	38,633,788
2025-05-12	15.950	15.990	15.870	15.990	15.221	30,138,017
2025-05-09	16.000	16.000	15.660	15.800	15.040	36,401,566
2025-05-08	15.930	16.070	15.910	16.040	15.268	31,149,094
2025-05-07	16.260	16.300	15.870	15.980	15.211	41,938,223
2025-05-06	15.880	16.090	15.830	16.090	15.316	37,765,957
2025-04-30	15.650	15.820	15.560	15.720	14.964	29,994,386
2025-04-29	15.910	16.100	15.820	16.070	14.861	23,100,473
2025-04-28	16.110	16.200	15.950	15.970	14.768	26,866,822
2025-04-25	15.960	16.120	15.920	16.090	14.879	26,117,134
2025-04-24	16.020	16.140	15.910	15.980	14.778	31,540,149

← NewerPage 6 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.