Cangzhou Dahua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	16.720	18.150	16.580	18.150	18.150	32,085,541
2026-01-19	15.030	16.500	14.950	16.500	16.500	25,107,810
2026-01-16	15.050	15.170	14.830	15.000	15.000	9,233,659
2026-01-15	14.890	15.480	14.830	15.030	15.030	15,928,208
2026-01-14	15.150	15.200	14.770	14.890	14.890	14,453,181
2026-01-13	15.090	15.270	14.870	15.150	15.150	18,280,500
2026-01-12	15.200	15.280	14.920	15.160	15.160	17,468,440
2026-01-09	15.650	15.890	15.110	15.200	15.200	19,778,806
2026-01-08	15.700	15.930	15.050	15.690	15.690	23,312,735
2026-01-07	16.600	16.600	15.650	15.760	15.760	35,283,921
2026-01-06	15.150	16.640	15.000	16.640	16.640	28,235,822
2026-01-05	15.250	16.160	15.080	15.130	15.130	34,050,786
2025-12-31	14.350	15.500	14.180	15.260	15.260	33,656,966
2025-12-30	13.620	14.690	13.370	14.460	14.460	31,554,893
2025-12-29	13.290	13.740	13.220	13.730	13.730	15,677,129
2025-12-26	13.560	13.650	13.290	13.320	13.320	9,952,134
2025-12-25	13.480	13.680	13.340	13.630	13.630	10,205,936
2025-12-24	13.140	13.650	13.100	13.490	13.490	16,544,016
2025-12-23	13.060	13.250	12.860	13.220	13.220	15,339,742
2025-12-22	13.100	13.170	12.950	12.990	12.990	7,391,280
2025-12-19	12.960	13.090	12.910	12.990	12.990	5,963,874
2025-12-18	12.870	13.310	12.750	12.940	12.940	12,460,642
2025-12-17	12.330	12.910	12.330	12.890	12.890	10,520,322
2025-12-16	12.480	12.700	12.250	12.330	12.330	5,618,958
2025-12-15	12.510	12.800	12.460	12.560	12.560	4,784,994
2025-12-12	12.690	12.870	12.560	12.560	12.560	6,061,639
2025-12-11	12.760	13.070	12.700	12.710	12.710	7,509,360
2025-12-10	13.350	13.350	12.770	12.850	12.850	12,264,276
2025-12-09	12.810	13.270	12.760	13.100	13.100	13,861,993
2025-12-08	12.740	13.040	12.650	12.900	12.900	10,763,617
2025-12-05	12.260	12.600	12.240	12.600	12.600	7,147,291
2025-12-04	12.630	12.640	12.180	12.290	12.290	5,863,137
2025-12-03	12.380	12.690	12.380	12.490	12.490	8,458,216
2025-12-02	12.400	12.540	12.220	12.420	12.420	8,583,428
2025-12-01	12.510	12.600	12.340	12.590	12.590	9,044,195
2025-11-28	12.200	12.510	12.100	12.300	12.300	7,782,208
2025-11-27	11.900	12.300	11.900	12.220	12.220	8,544,080
2025-11-26	12.140	12.200	11.880	11.900	11.900	6,353,240
2025-11-25	12.090	12.200	12.000	12.130	12.130	6,048,925
2025-11-24	12.000	12.180	11.910	12.080	12.080	7,592,980
2025-11-21	12.710	12.740	11.850	11.860	11.860	14,460,640
2025-11-20	12.950	13.150	12.720	12.770	12.770	9,221,640
2025-11-19	12.940	13.210	12.770	12.900	12.900	8,640,339
2025-11-18	13.400	13.440	12.900	12.970	12.970	12,337,848
2025-11-17	13.590	13.620	13.300	13.460	13.460	15,044,507
2025-11-14	13.630	14.110	13.450	13.460	13.460	21,800,885
2025-11-13	13.070	13.580	13.040	13.500	13.500	16,510,399
2025-11-12	13.330	13.340	13.010	13.060	13.060	9,826,544
2025-11-11	13.170	13.360	13.150	13.290	13.290	10,984,335
2025-11-10	13.160	13.410	13.100	13.230	13.230	20,703,547
2025-11-07	12.690	13.290	12.660	13.150	13.150	24,356,760
2025-11-06	12.480	12.680	12.400	12.640	12.640	9,854,800
2025-11-05	12.220	12.530	12.180	12.430	12.430	7,925,680
2025-11-04	12.540	12.670	12.220	12.230	12.230	7,840,560
2025-11-03	12.370	12.590	12.240	12.540	12.540	9,920,426
2025-10-31	12.410	12.490	12.230	12.300	12.300	11,346,475
2025-10-30	12.360	12.590	12.250	12.430	12.430	8,519,340
2025-10-29	12.250	12.400	12.120	12.390	12.390	6,802,540
2025-10-28	12.100	12.420	12.060	12.240	12.240	7,413,501
2025-10-27	12.000	12.230	12.000	12.140	12.140	5,888,740

← NewerPage 4 of 5 · 244 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.