Cangzhou Dahua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.100	12.230	11.620	12.210	12.210	16,141,993
2026-07-20	12.280	12.710	12.020	12.200	12.200	15,307,520
2026-07-17	12.670	12.920	12.250	12.350	12.350	12,383,068
2026-07-16	13.030	13.110	12.710	12.760	12.760	11,315,900
2026-07-15	12.660	13.390	12.550	13.030	13.007	15,960,507
2026-07-14	12.550	12.710	12.410	12.700	12.678	11,279,800
2026-07-13	13.100	13.170	12.500	12.530	12.508	11,354,840
2026-07-10	12.660	13.420	12.590	13.120	13.097	18,013,774
2026-07-09	13.000	13.150	12.510	12.880	12.857	16,795,160
2026-07-08	12.990	13.160	12.700	12.800	12.800	10,743,206
2026-07-07	13.990	14.000	12.980	13.020	13.020	12,150,580
2026-07-06	13.670	14.550	13.520	13.830	13.830	12,283,902
2026-07-03	13.880	13.900	13.500	13.670	13.670	9,598,836
2026-07-02	13.650	14.110	13.600	13.800	13.800	13,874,600
2026-07-01	13.020	14.020	12.880	13.690	13.690	16,777,864
2026-06-30	13.410	13.420	12.910	13.020	13.020	16,143,406
2026-06-29	13.620	13.870	13.260	13.560	13.560	10,963,240
2026-06-26	14.000	14.330	13.680	13.710	13.710	12,505,860
2026-06-25	15.180	15.180	14.100	14.200	14.200	17,818,069
2026-06-24	14.640	15.340	14.560	14.950	14.950	13,712,300
2026-06-23	15.740	15.800	14.800	14.860	14.860	16,606,700
2026-06-22	14.310	15.590	14.050	15.430	15.430	20,477,111
2026-06-18	14.650	14.670	14.240	14.320	14.320	8,350,769
2026-06-17	14.850	14.910	14.510	14.680	14.680	8,750,675
2026-06-16	15.000	15.180	14.800	14.900	14.900	9,012,318
2026-06-15	14.800	15.400	14.630	15.150	15.150	13,828,639
2026-06-12	14.190	14.950	14.050	14.630	14.630	13,093,881
2026-06-11	14.240	14.630	13.970	14.210	14.210	8,699,800
2026-06-10	14.060	14.470	14.010	14.230	14.230	7,871,137
2026-06-09	14.450	14.470	13.800	14.110	14.110	7,575,613
2026-06-08	14.500	14.770	13.940	14.100	14.100	11,349,685
2026-06-05	14.810	15.050	14.600	14.810	14.810	9,327,586
2026-06-04	15.080	15.080	14.610	14.670	14.670	7,219,790
2026-06-03	15.110	15.310	15.000	15.180	15.180	8,965,400
2026-06-02	15.360	15.360	14.640	15.090	15.090	9,879,754
2026-06-01	14.960	15.480	14.760	15.340	15.340	13,745,102
2026-05-29	15.050	15.110	14.620	14.690	14.690	7,805,002
2026-05-28	15.090	15.250	14.600	15.130	15.130	8,927,691
2026-05-27	15.780	15.780	14.930	15.080	15.080	14,095,247
2026-05-26	15.610	15.860	15.450	15.770	15.770	9,623,480
2026-05-25	16.490	16.510	15.710	15.800	15.800	11,740,086
2026-05-22	16.050	16.410	16.050	16.350	16.350	8,852,844
2026-05-21	16.780	16.980	16.050	16.060	16.060	12,547,383
2026-05-20	16.580	17.500	16.470	16.810	16.810	14,741,189
2026-05-19	16.910	17.040	16.370	16.510	16.510	11,612,144
2026-05-18	17.340	17.550	16.880	16.990	16.990	10,939,200
2026-05-15	17.490	18.010	17.280	17.360	17.360	14,089,788
2026-05-14	17.410	18.070	17.410	17.590	17.590	16,494,400
2026-05-13	17.200	17.790	17.170	17.530	17.530	18,535,641
2026-05-12	17.540	17.540	16.870	17.130	17.130	16,205,641
2026-05-11	18.000	18.220	17.190	17.350	17.350	22,247,573
2026-05-08	18.000	18.200	17.660	17.970	17.970	13,783,180
2026-05-07	18.320	18.410	17.710	18.030	18.030	17,997,837
2026-05-06	18.970	19.120	18.200	18.590	18.590	19,046,258
2026-04-30	19.920	20.000	18.960	18.970	18.970	25,614,520
2026-04-29	19.280	20.050	18.920	19.790	19.790	19,526,890
2026-04-28	18.880	19.320	18.760	19.230	19.230	11,868,904
2026-04-27	19.430	19.430	18.810	18.910	18.910	9,350,360
2026-04-24	18.850	19.380	18.300	19.180	19.180	14,744,713
2026-04-23	19.170	19.690	18.780	19.230	19.230	11,852,025

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-28	0.3020 CNY
2022-08-19	0.0600 CNY
2021-06-28	0.0150 CNY
2020-08-13	0.0180 CNY
2019-05-23	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.