Zhejiang Dahua Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	15.840	16.240	15.840	16.010	14.805	56,369,309
2025-04-22	15.750	15.830	15.660	15.750	14.565	28,572,414
2025-04-21	15.610	15.800	15.520	15.790	14.602	31,015,821
2025-04-18	15.400	15.620	15.370	15.590	14.417	21,939,000
2025-04-17	15.320	15.530	15.310	15.480	14.315	24,871,539
2025-04-16	15.380	15.540	15.270	15.470	14.306	34,469,000
2025-04-15	15.480	15.570	15.250	15.440	14.278	30,515,190
2025-04-14	15.690	15.740	15.500	15.540	14.371	39,920,220
2025-04-11	15.200	15.590	15.150	15.440	14.278	44,365,046
2025-04-10	15.450	15.650	15.340	15.390	14.232	63,572,970
2025-04-09	14.790	15.190	14.370	15.110	13.973	71,650,446
2025-04-08	14.980	15.110	14.540	14.840	13.723	72,921,247
2025-04-07	15.600	15.800	14.820	14.820	13.705	89,977,033
2025-04-03	16.670	16.800	16.420	16.470	15.231	54,069,598
2025-04-02	16.880	17.130	16.810	16.920	15.647	38,388,104
2025-04-01	17.090	17.160	16.840	16.870	15.601	44,541,557
2025-03-31	16.960	17.070	16.680	17.020	15.739	57,741,993
2025-03-28	17.100	17.220	17.030	17.060	15.776	38,215,461
2025-03-27	17.160	17.420	17.000	17.210	15.915	59,386,155
2025-03-26	17.330	17.480	17.180	17.190	15.896	55,250,502
2025-03-25	17.520	17.570	17.220	17.300	15.998	56,864,992
2025-03-24	17.820	17.930	17.240	17.580	16.257	87,843,758
2025-03-21	18.440	18.480	17.780	17.850	16.507	106,257,692
2025-03-20	18.800	18.900	18.370	18.380	16.997	119,404,171
2025-03-19	19.520	19.600	18.790	18.900	17.478	185,530,050
2025-03-18	19.130	20.440	19.030	19.860	18.366	250,800,062
2025-03-17	19.040	19.770	18.890	19.140	17.700	187,304,225
2025-03-14	19.490	19.790	18.930	19.020	17.589	209,832,064
2025-03-13	19.200	20.500	19.190	19.220	17.774	274,841,439
2025-03-12	18.900	19.490	18.660	18.810	17.395	214,677,469
2025-03-11	18.750	18.880	18.300	18.650	17.247	161,279,490
2025-03-10	19.230	19.550	18.250	18.910	17.487	298,056,549
2025-03-07	18.800	20.000	18.680	19.370	17.912	465,713,987
2025-03-06	16.830	18.180	16.830	18.180	16.812	118,703,962
2025-03-05	16.570	16.720	16.450	16.530	15.286	29,714,582
2025-03-04	16.280	16.670	16.210	16.610	15.360	37,517,218
2025-03-03	16.530	16.760	16.280	16.380	15.147	45,423,978
2025-02-28	17.050	17.150	16.350	16.440	15.203	60,230,642
2025-02-27	17.570	17.680	16.950	17.160	15.869	73,192,270
2025-02-26	17.700	17.990	17.460	17.590	16.266	52,325,032
2025-02-25	17.500	18.140	17.360	17.740	16.405	78,864,796
2025-02-24	17.840	18.180	17.430	17.920	16.572	95,597,495
2025-02-21	17.260	17.790	17.260	17.700	16.368	86,634,481
2025-02-20	17.500	17.630	17.080	17.240	15.943	64,318,154
2025-02-19	17.410	17.640	17.250	17.490	16.174	62,881,246
2025-02-18	17.400	18.050	17.190	17.330	16.026	89,592,305
2025-02-17	17.560	17.650	17.290	17.530	16.211	89,778,949
2025-02-14	16.640	17.660	16.560	17.270	15.970	88,990,457
2025-02-13	17.120	17.140	16.660	16.760	15.499	58,672,793
2025-02-12	16.790	17.200	16.720	17.080	15.795	64,999,112
2025-02-11	16.300	16.950	16.220	16.780	15.517	78,055,679
2025-02-10	16.340	16.440	16.240	16.400	15.166	46,832,155
2025-02-07	16.100	16.500	16.060	16.300	15.073	71,815,035
2025-02-06	15.620	16.100	15.510	16.070	14.861	51,776,092
2025-02-05	15.510	15.790	15.390	15.700	14.519	53,045,010
2025-01-27	15.360	15.430	15.150	15.150	14.010	30,232,513
2025-01-24	15.180	15.520	15.140	15.490	14.324	30,352,049
2025-01-23	15.300	15.510	15.180	15.180	14.038	30,246,934
2025-01-22	15.040	15.280	15.040	15.170	14.028	23,596,090
2025-01-21	15.200	15.220	14.970	15.150	14.010	22,270,620

← NewerPage 7 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.