Cangzhou Dahua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	19.500	19.700	19.010	19.070	19.070	12,221,500
2026-04-21	19.390	19.950	19.250	19.600	19.600	10,969,787
2026-04-20	19.700	19.830	19.300	19.480	19.480	9,605,610
2026-04-17	19.490	19.650	19.190	19.400	19.400	8,513,420
2026-04-16	19.550	19.760	19.410	19.610	19.610	10,219,583
2026-04-15	19.700	19.900	19.480	19.650	19.650	10,049,931
2026-04-14	19.750	19.900	19.290	19.790	19.790	12,989,832
2026-04-13	20.280	20.350	19.440	19.830	19.830	15,426,782
2026-04-10	20.750	20.810	20.290	20.360	20.360	12,380,691
2026-04-09	20.530	20.950	20.270	20.720	20.720	14,991,236
2026-04-08	19.650	20.960	19.400	20.650	20.650	28,092,971
2026-04-07	18.550	20.330	18.400	20.240	20.240	27,343,387
2026-04-03	19.010	19.020	18.340	18.510	18.510	12,737,763
2026-04-02	18.950	19.190	18.730	18.980	18.980	10,671,203
2026-04-01	19.000	19.400	18.500	19.000	19.000	15,172,342
2026-03-31	18.850	19.490	18.500	18.600	18.600	19,988,779
2026-03-30	18.140	19.370	17.920	19.090	19.090	27,584,442
2026-03-27	17.530	18.500	17.340	18.260	18.260	18,871,853
2026-03-26	18.110	18.140	17.500	17.630	17.630	14,471,282
2026-03-25	17.530	18.280	17.410	18.120	18.120	21,272,229
2026-03-24	16.960	17.450	16.490	17.400	17.400	17,985,166
2026-03-23	16.890	17.350	16.540	16.700	16.700	19,061,160
2026-03-20	17.680	18.060	17.100	17.120	17.120	22,140,172
2026-03-19	19.660	19.670	17.520	17.690	17.690	39,231,558
2026-03-18	19.380	19.400	18.850	19.270	19.270	16,751,825
2026-03-17	19.760	20.280	19.400	19.450	19.450	21,323,936
2026-03-16	20.510	21.570	19.500	19.950	19.950	41,479,587
2026-03-13	23.580	24.330	21.070	21.220	21.220	29,753,093
2026-03-12	24.600	24.700	23.000	23.410	23.410	21,574,891
2026-03-11	23.380	24.500	23.070	24.400	24.400	26,802,130
2026-03-10	23.000	23.760	22.960	23.510	23.510	20,502,350
2026-03-09	25.600	26.150	24.000	24.050	24.050	29,900,976
2026-03-06	23.000	25.500	22.780	25.210	25.210	31,425,625
2026-03-05	24.730	24.760	23.060	23.530	23.530	23,460,122
2026-03-04	22.810	24.800	22.810	24.180	24.180	24,512,177
2026-03-03	25.730	26.000	23.870	24.680	24.680	37,577,901
2026-03-02	24.260	27.240	23.500	26.520	26.520	45,971,838
2026-02-27	22.900	24.760	22.600	24.760	24.760	39,593,779
2026-02-26	23.500	23.540	22.320	22.510	22.510	34,098,190
2026-02-25	21.360	23.500	21.140	23.500	23.500	27,901,693
2026-02-24	20.270	21.500	20.060	21.360	21.360	27,731,111
2026-02-13	19.990	20.370	19.860	19.870	19.870	14,385,436
2026-02-12	20.510	20.650	20.050	20.160	20.160	18,033,592
2026-02-11	20.600	21.410	20.160	20.510	20.510	23,952,063
2026-02-10	21.550	21.570	20.500	20.700	20.700	24,597,230
2026-02-09	21.420	22.350	21.240	21.590	21.590	43,299,188
2026-02-06	19.380	21.630	18.830	21.630	21.630	33,622,552
2026-02-05	20.380	21.450	19.570	19.660	19.660	35,096,396
2026-02-04	20.100	20.500	19.400	19.720	19.720	36,418,892
2026-02-03	20.430	21.090	20.050	20.260	20.260	36,822,104
2026-02-02	21.550	22.270	20.430	20.430	20.430	44,787,374
2026-01-30	21.630	23.800	20.810	22.700	22.700	52,877,206
2026-01-29	21.260	22.750	20.310	21.740	21.740	66,733,647
2026-01-28	18.800	20.780	18.510	20.780	20.780	28,295,723
2026-01-27	18.400	20.000	18.000	18.890	18.890	39,816,132
2026-01-26	17.770	19.390	17.680	19.060	19.060	45,009,876
2026-01-23	17.400	18.300	17.390	17.930	17.930	38,465,180
2026-01-22	17.370	18.280	17.370	17.760	17.760	54,820,665
2026-01-21	19.960	19.970	17.790	19.300	19.300	79,306,285
2026-01-20	16.720	18.150	16.580	18.150	18.150	32,085,541

← NewerPage 3 of 21 · 1,212 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.