Cangzhou Dahua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	12.400	12.490	12.100	12.110	12.110	8,328,000
2025-10-23	12.190	12.400	12.120	12.400	12.400	5,991,340
2025-10-22	12.150	12.250	12.120	12.220	12.220	3,647,461
2025-10-21	12.050	12.170	12.000	12.160	12.160	4,095,924
2025-10-20	11.980	12.080	11.910	12.040	12.040	4,809,154
2025-10-17	12.080	12.250	11.910	11.930	11.930	6,153,120
2025-10-16	12.220	12.250	11.990	12.030	12.030	6,665,100
2025-10-15	12.290	12.400	12.140	12.260	12.260	5,846,120
2025-10-14	12.340	12.510	12.200	12.280	12.280	6,886,386
2025-10-13	12.100	12.370	12.050	12.340	12.340	7,066,700
2025-10-10	12.400	12.600	12.300	12.510	12.510	9,272,838
2025-10-09	12.360	12.500	12.200	12.400	12.400	7,406,960
2025-09-30	12.300	12.380	12.230	12.300	12.300	5,567,980
2025-09-29	12.050	12.340	12.000	12.310	12.310	7,722,260
2025-09-26	12.150	12.350	12.090	12.090	12.090	7,436,834
2025-09-25	12.080	12.580	12.030	12.240	12.240	12,331,606
2025-09-24	11.970	12.160	11.860	12.090	12.090	8,348,780
2025-09-23	12.090	12.230	11.740	12.220	12.220	11,526,120
2025-09-22	12.100	12.100	11.860	12.060	12.060	7,131,000
2025-09-19	12.030	12.160	11.930	12.100	12.100	6,078,946
2025-09-18	12.320	12.350	11.940	12.020	12.020	11,391,852
2025-09-17	12.370	12.430	12.290	12.310	12.310	7,869,939
2025-09-16	12.490	12.680	12.250	12.400	12.400	10,961,300
2025-09-15	12.800	12.950	12.550	12.560	12.560	8,477,820
2025-09-12	12.680	13.020	12.560	12.800	12.800	14,589,176
2025-09-11	12.810	12.820	12.500	12.650	12.650	13,225,410
2025-09-10	12.920	12.960	12.460	12.770	12.770	11,818,176
2025-09-09	13.100	13.250	12.760	12.840	12.840	10,442,000
2025-09-08	12.860	13.120	12.800	13.110	13.110	11,890,067
2025-09-05	12.700	12.910	12.680	12.900	12.900	9,643,540
2025-09-04	12.840	13.060	12.480	12.650	12.650	10,433,060
2025-09-03	13.200	13.390	12.850	12.860	12.860	9,079,870
2025-09-02	13.680	13.750	13.110	13.200	13.200	13,129,820
2025-09-01	13.790	13.850	13.430	13.540	13.540	16,401,933
2025-08-29	13.500	13.930	13.400	13.710	13.710	26,032,606
2025-08-28	12.920	13.380	12.920	13.380	13.380	18,936,311
2025-08-27	13.500	13.570	12.930	12.950	12.950	21,251,543
2025-08-26	13.420	13.970	13.250	13.550	13.550	19,482,346
2025-08-25	13.650	13.870	13.410	13.450	13.450	22,793,268
2025-08-22	13.490	13.980	13.320	13.740	13.740	25,788,779
2025-08-21	13.300	13.810	13.280	13.510	13.510	27,130,463
2025-08-20	13.400	13.570	13.160	13.300	13.300	17,694,406
2025-08-19	13.400	13.700	13.130	13.550	13.550	35,975,196
2025-08-18	13.130	13.320	12.950	13.030	13.030	13,806,741
2025-08-15	12.870	13.070	12.850	12.980	12.980	8,396,139
2025-08-14	13.150	13.260	12.870	12.880	12.880	10,994,080
2025-08-13	13.240	13.310	13.050	13.190	13.190	10,388,610
2025-08-12	13.380	13.510	13.230	13.240	13.240	13,219,800
2025-08-11	13.370	13.550	13.170	13.410	13.410	18,476,225
2025-08-08	13.150	13.290	12.850	13.170	13.170	17,225,705
2025-08-07	13.360	13.360	12.990	13.180	13.180	14,974,362
2025-08-06	13.460	13.510	13.230	13.270	13.270	18,187,999
2025-08-05	13.940	13.980	13.430	13.480	13.480	23,903,740
2025-08-04	14.180	14.280	13.630	13.880	13.880	35,920,498
2025-08-01	14.600	14.960	14.380	14.440	14.440	31,921,584
2025-07-31	14.230	14.650	13.900	14.430	14.430	40,204,724
2025-07-30	14.240	15.000	14.040	14.680	14.680	52,014,956
2025-07-29	14.370	14.990	13.730	14.310	14.310	49,406,381
2025-07-28	14.350	14.810	13.950	14.120	14.120	42,162,702
2025-07-25	15.090	15.500	14.400	14.400	14.400	52,878,468

← NewerPage 5 of 21 · 1,213 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.