Zhejiang Dahua Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	15.200	15.250	15.040	15.110	13.973	21,829,588
2025-01-17	14.910	15.180	14.880	15.060	13.927	25,311,050
2025-01-16	15.030	15.040	14.840	14.980	13.853	26,377,930
2025-01-15	15.000	15.080	14.860	14.880	13.760	24,501,477
2025-01-14	14.610	15.100	14.520	15.090	13.955	40,102,958
2025-01-13	14.240	14.720	14.200	14.550	13.455	25,398,992
2025-01-10	14.580	14.830	14.360	14.360	13.279	29,220,382
2025-01-09	14.610	14.750	14.510	14.610	13.511	24,763,643
2025-01-08	14.890	14.920	14.360	14.650	13.548	43,761,410
2025-01-07	14.860	14.980	14.780	14.980	13.853	27,289,578
2025-01-06	14.950	15.090	14.740	14.860	13.742	27,111,781
2025-01-03	15.410	15.510	14.930	14.930	13.807	37,890,379
2025-01-02	15.920	16.000	15.260	15.400	14.241	49,737,637
2024-12-31	16.790	16.840	15.980	16.000	14.796	72,814,328
2024-12-30	16.630	16.940	16.530	16.750	15.490	33,884,109
2024-12-27	17.000	17.020	16.640	16.700	15.443	47,807,897
2024-12-26	16.360	17.090	16.300	17.020	15.739	76,250,398
2024-12-25	16.540	16.660	16.360	16.420	15.184	27,348,650
2024-12-24	16.490	16.670	16.360	16.560	15.314	28,306,916
2024-12-23	16.750	16.860	16.480	16.510	15.268	31,195,927
2024-12-20	16.700	16.980	16.680	16.780	15.517	35,772,791
2024-12-19	16.460	16.820	16.390	16.820	15.554	41,651,782
2024-12-18	16.470	16.760	16.320	16.620	15.369	34,772,786
2024-12-17	16.500	16.630	16.340	16.350	15.120	30,646,287
2024-12-16	16.680	16.780	16.410	16.490	15.249	32,868,903
2024-12-13	16.800	16.930	16.560	16.670	15.416	47,565,505
2024-12-12	16.970	17.030	16.710	16.920	15.647	40,679,607
2024-12-11	16.980	17.050	16.860	16.940	15.665	37,883,480
2024-12-10	17.250	17.410	16.980	17.030	15.749	77,327,014
2024-12-09	16.810	17.250	16.700	16.830	15.564	56,230,608
2024-12-06	16.430	17.140	16.350	16.870	15.601	93,862,196
2024-12-05	16.030	16.220	16.030	16.130	14.916	27,732,025
2024-12-04	16.280	16.340	16.030	16.080	14.870	28,518,852
2024-12-03	16.460	16.460	16.090	16.260	15.036	38,954,601
2024-12-02	16.360	16.540	16.210	16.460	15.221	37,826,786
2024-11-29	15.900	16.490	15.890	16.330	15.101	42,034,939
2024-11-28	16.230	16.320	15.930	15.970	14.768	33,728,875
2024-11-27	15.840	16.240	15.580	16.240	15.018	37,828,282
2024-11-26	15.980	16.150	15.900	15.910	14.713	24,951,391
2024-11-25	16.410	16.470	15.810	16.040	14.833	52,316,764
2024-11-22	16.970	17.350	16.420	16.430	15.194	56,386,452
2024-11-21	17.070	17.180	16.820	16.990	15.712	33,367,519
2024-11-20	16.910	17.410	16.890	17.160	15.869	46,417,285
2024-11-19	16.850	17.040	16.500	17.040	15.758	49,860,217
2024-11-18	17.780	17.800	16.680	16.840	15.573	84,947,649
2024-11-15	17.390	18.420	17.390	17.700	16.368	110,165,741
2024-11-14	18.050	18.120	17.470	17.480	16.165	54,319,658
2024-11-13	17.800	18.260	17.700	18.070	16.710	61,005,016
2024-11-12	18.380	18.380	17.680	17.830	16.488	81,098,324
2024-11-11	17.250	18.300	17.030	18.190	16.821	115,420,373
2024-11-08	17.450	17.720	17.260	17.290	15.989	73,722,017
2024-11-07	16.920	17.350	16.880	17.350	16.044	62,885,416
2024-11-06	17.320	17.390	16.900	17.140	15.850	72,935,264
2024-11-05	16.280	17.490	16.250	17.290	15.989	108,592,711
2024-11-04	16.070	16.350	16.060	16.290	15.064	28,978,836
2024-11-01	16.400	16.400	15.910	16.030	14.824	46,127,772
2024-10-31	16.230	16.520	16.090	16.440	15.203	44,374,285
2024-10-30	16.300	16.410	16.070	16.230	15.009	38,628,831
2024-10-29	16.790	16.850	16.410	16.430	15.194	48,866,821
2024-10-28	16.470	16.900	16.470	16.680	15.425	49,816,260

← NewerPage 8 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.