Cangzhou Dahua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	14.230	15.780	14.230	15.160	15.160	72,408,872
2025-07-23	16.270	16.450	14.520	14.520	14.520	82,185,221
2025-07-22	14.700	16.130	14.700	16.130	16.130	66,198,383
2025-07-21	14.300	15.130	13.850	14.660	14.660	85,368,381
2025-07-18	13.130	13.750	13.130	13.750	13.750	58,516,578
2025-07-17	11.600	12.520	11.600	12.520	12.520	36,427,980
2025-07-16	11.210	11.680	11.000	11.380	11.380	28,711,594
2025-07-15	10.890	11.730	10.790	11.500	11.500	30,758,290
2025-07-14	10.720	10.920	10.690	10.860	10.860	4,762,880
2025-07-11	10.800	10.800	10.650	10.720	10.720	3,531,461
2025-07-10	10.560	10.790	10.560	10.730	10.730	4,661,443
2025-07-09	10.610	10.700	10.570	10.580	10.580	3,676,080
2025-07-08	10.600	10.660	10.490	10.650	10.650	4,183,201
2025-07-07	10.450	10.530	10.430	10.490	10.490	2,134,500
2025-07-04	10.550	10.620	10.450	10.450	10.450	2,689,380
2025-07-03	10.620	10.640	10.500	10.580	10.580	3,756,480
2025-07-02	10.480	10.630	10.440	10.600	10.600	5,018,140
2025-07-01	10.530	10.530	10.390	10.470	10.470	3,547,162
2025-06-30	10.420	10.670	10.330	10.530	10.530	5,641,108
2025-06-27	10.350	10.710	10.290	10.400	10.400	5,768,088
2025-06-26	10.410	10.410	10.270	10.300	10.300	2,563,660
2025-06-25	10.350	10.380	10.250	10.360	10.360	3,309,080
2025-06-24	10.300	10.380	10.240	10.350	10.350	3,367,008
2025-06-23	10.020	10.390	9.910	10.320	10.320	5,233,328
2025-06-20	10.010	10.140	10.010	10.020	10.020	2,312,880
2025-06-19	10.120	10.160	9.980	10.000	10.000	3,362,728
2025-06-18	10.290	10.310	10.130	10.160	10.160	3,098,400
2025-06-17	10.100	10.390	10.100	10.310	10.310	5,348,080
2025-06-16	10.080	10.220	10.080	10.150	10.150	2,756,240
2025-06-13	10.180	10.270	10.080	10.130	10.130	5,043,680
2025-06-12	10.320	10.380	10.150	10.230	10.230	6,266,600
2025-06-11	10.330	10.420	10.320	10.380	10.380	2,539,240
2025-06-10	10.400	10.480	10.220	10.310	10.310	3,660,000
2025-06-09	10.450	10.450	10.350	10.390	10.390	2,835,900
2025-06-06	10.270	10.570	10.250	10.380	10.380	5,304,047
2025-06-05	10.340	10.370	10.240	10.260	10.260	2,670,602
2025-06-04	10.380	10.380	10.240	10.340	10.340	3,713,041
2025-06-03	10.180	10.570	10.150	10.370	10.370	4,374,680
2025-05-30	10.560	10.560	10.160	10.190	10.190	6,333,050
2025-05-29	10.460	10.580	10.340	10.550	10.550	5,245,382
2025-05-28	10.850	10.910	10.450	10.520	10.520	8,764,980
2025-05-27	10.680	11.090	10.610	10.920	10.920	12,347,642
2025-05-26	10.700	11.190	10.630	10.670	10.670	8,855,272
2025-05-23	10.600	10.690	10.500	10.540	10.540	6,358,060
2025-05-22	10.480	10.540	10.320	10.380	10.380	2,773,750
2025-05-21	10.550	10.560	10.440	10.520	10.520	2,227,060
2025-05-20	10.530	10.620	10.490	10.560	10.560	2,951,618
2025-05-19	10.460	10.560	10.380	10.550	10.550	3,216,204
2025-05-16	10.440	10.530	10.370	10.470	10.470	3,074,080
2025-05-15	10.460	10.680	10.440	10.450	10.450	4,582,600
2025-05-14	10.380	10.600	10.310	10.510	10.510	6,314,000
2025-05-13	10.360	10.490	10.220	10.380	10.380	5,533,662
2025-05-12	10.250	10.310	10.180	10.280	10.280	3,124,600
2025-05-09	10.300	10.340	10.150	10.200	10.200	2,555,940
2025-05-08	10.300	10.360	10.200	10.310	10.310	3,070,299
2025-05-07	10.320	10.400	10.230	10.370	10.370	5,188,480
2025-05-06	10.250	10.290	10.150	10.280	10.280	4,876,762
2025-04-30	10.500	10.530	10.200	10.220	10.220	7,115,261
2025-04-29	10.030	10.800	10.000	10.570	10.570	13,124,368
2025-04-28	10.240	10.300	9.970	10.030	10.030	4,025,740

← NewerPage 6 of 21 · 1,218 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.