Zhejiang Dahua Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	16.380	16.580	16.220	16.450	15.212	35,350,539
2024-10-24	16.580	16.630	16.300	16.350	15.120	35,038,993
2024-10-23	16.710	16.830	16.560	16.640	15.388	39,529,112
2024-10-22	16.800	16.830	16.540	16.710	15.453	45,868,796
2024-10-21	16.750	17.160	16.640	16.890	15.619	75,652,751
2024-10-18	15.810	16.720	15.770	16.420	15.184	67,290,100
2024-10-17	16.020	16.330	15.890	15.910	14.713	39,543,536
2024-10-16	15.900	16.140	15.760	15.910	14.713	40,297,892
2024-10-15	16.350	16.610	16.120	16.120	14.907	43,900,944
2024-10-14	15.900	16.570	15.870	16.440	15.203	64,239,007
2024-10-11	16.600	16.710	15.750	15.910	14.713	53,950,361
2024-10-10	16.900	17.220	16.420	16.730	15.471	62,657,887
2024-10-09	17.950	17.950	16.710	16.750	15.490	105,311,957
2024-10-08	18.940	18.940	17.230	18.490	17.099	154,328,864
2024-09-30	16.650	17.340	16.300	17.220	15.924	138,945,149
2024-09-27	15.190	16.090	15.160	15.990	14.787	88,175,199
2024-09-26	14.550	15.050	14.510	15.040	13.908	45,214,544
2024-09-25	14.530	14.820	14.530	14.610	13.511	50,657,695
2024-09-24	14.130	14.500	13.950	14.390	13.307	49,335,790
2024-09-23	13.980	14.310	13.910	14.080	13.021	29,534,184
2024-09-20	13.710	14.070	13.650	13.970	12.919	32,945,512
2024-09-19	13.640	13.940	13.510	13.870	12.656	23,195,026
2024-09-18	13.510	13.630	13.350	13.580	12.392	15,374,869
2024-09-13	13.520	13.650	13.450	13.520	12.337	13,657,782
2024-09-12	13.680	13.800	13.520	13.520	12.337	12,151,772
2024-09-11	13.600	13.720	13.500	13.610	12.419	15,333,558
2024-09-10	13.410	13.670	13.280	13.600	12.410	17,340,129
2024-09-09	13.430	13.550	13.270	13.370	12.200	16,299,542
2024-09-06	13.740	13.790	13.520	13.520	12.337	14,487,500
2024-09-05	13.680	13.890	13.670	13.740	12.538	16,386,431
2024-09-04	13.610	13.800	13.600	13.690	12.492	18,550,174
2024-09-03	13.520	13.820	13.510	13.730	12.528	19,531,606
2024-09-02	13.710	13.800	13.520	13.520	12.337	22,774,493
2024-08-30	13.320	13.900	13.310	13.720	12.519	34,044,547
2024-08-29	13.130	13.450	13.100	13.350	12.182	20,030,626
2024-08-28	13.010	13.210	12.960	13.180	12.027	16,772,471
2024-08-27	13.260	13.310	13.010	13.060	11.917	18,701,712
2024-08-26	13.290	13.590	13.220	13.380	12.209	30,150,195
2024-08-23	13.030	13.190	12.950	13.110	11.963	21,301,731
2024-08-22	13.270	13.330	12.950	13.030	11.890	26,388,049
2024-08-21	13.450	13.550	13.250	13.270	12.109	20,358,029
2024-08-20	13.740	13.760	13.440	13.500	12.319	19,759,057
2024-08-19	13.900	14.020	13.720	13.730	12.528	24,231,933
2024-08-16	13.870	14.050	13.850	13.930	12.711	14,642,740
2024-08-15	13.680	14.040	13.620	13.900	12.684	19,317,291
2024-08-14	13.690	13.790	13.640	13.740	12.538	14,155,776
2024-08-13	13.700	13.750	13.560	13.690	12.492	12,993,890
2024-08-12	13.700	13.750	13.620	13.670	12.474	14,336,160
2024-08-09	14.030	14.170	13.700	13.720	12.519	22,025,732
2024-08-08	13.930	14.030	13.730	13.940	12.720	22,986,620
2024-08-07	14.290	14.350	13.930	13.990	12.766	32,809,615
2024-08-06	14.350	14.390	14.160	14.280	13.030	18,427,155
2024-08-05	14.630	14.800	14.150	14.150	12.912	30,489,786
2024-08-02	14.790	15.020	14.690	14.710	13.423	19,417,812
2024-08-01	15.000	15.140	14.890	14.920	13.614	18,397,373
2024-07-31	14.350	15.000	14.340	15.000	13.687	31,601,541
2024-07-30	14.370	14.390	14.160	14.360	13.103	15,391,756
2024-07-29	14.520	14.590	14.400	14.400	13.140	12,033,039
2024-07-26	14.390	14.650	14.380	14.530	13.258	14,271,990
2024-07-25	14.220	14.510	14.150	14.390	13.131	14,408,431

← NewerPage 9 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.