Cangzhou Dahua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	9.870	10.450	9.830	10.160	10.160	8,026,658
2025-04-24	9.820	9.910	9.750	9.870	9.870	2,471,840
2025-04-23	9.870	9.940	9.850	9.870	9.870	2,813,000
2025-04-22	9.780	9.880	9.720	9.860	9.860	2,822,035
2025-04-21	9.690	9.810	9.660	9.740	9.740	2,452,115
2025-04-18	9.770	9.810	9.650	9.690	9.690	1,986,987
2025-04-17	9.520	9.880	9.520	9.790	9.790	3,698,240
2025-04-16	9.730	9.750	9.460	9.640	9.640	2,708,600
2025-04-15	9.700	9.800	9.680	9.770	9.770	2,312,643
2025-04-14	9.660	9.760	9.660	9.750	9.750	2,401,300
2025-04-11	9.580	9.670	9.550	9.600	9.600	2,446,200
2025-04-10	9.590	9.770	9.570	9.620	9.620	3,763,960
2025-04-09	9.280	9.540	8.950	9.500	9.500	5,329,349
2025-04-08	9.200	9.480	9.200	9.410	9.410	5,016,941
2025-04-07	9.840	9.840	9.230	9.230	9.230	7,471,182
2025-04-03	10.130	10.270	10.120	10.250	10.250	3,044,980
2025-04-02	10.250	10.490	10.160	10.220	10.220	3,153,138
2025-04-01	10.150	10.350	10.140	10.290	10.290	3,680,907
2025-03-31	10.320	10.370	10.060	10.110	10.110	4,771,241
2025-03-28	11.050	11.080	10.410	10.450	10.450	8,224,732
2025-03-27	10.810	11.130	10.750	10.900	10.900	8,904,760
2025-03-26	10.750	10.860	10.680	10.820	10.820	6,087,346
2025-03-25	10.470	10.830	10.400	10.740	10.740	8,207,825
2025-03-24	10.520	10.590	10.290	10.460	10.460	4,744,160
2025-03-21	10.640	10.710	10.520	10.540	10.540	2,770,547
2025-03-20	10.630	10.750	10.620	10.650	10.650	2,203,240
2025-03-19	10.680	10.760	10.610	10.640	10.640	2,192,932
2025-03-18	10.740	10.780	10.660	10.720	10.720	2,370,920
2025-03-17	10.680	10.760	10.680	10.750	10.750	2,426,867
2025-03-14	10.500	10.690	10.480	10.680	10.680	3,769,980
2025-03-13	10.760	10.780	10.470	10.540	10.540	4,687,481
2025-03-12	10.720	10.870	10.640	10.760	10.760	4,450,763
2025-03-11	10.580	10.740	10.530	10.700	10.700	2,667,046
2025-03-10	10.510	10.700	10.510	10.690	10.690	3,908,340
2025-03-07	10.490	10.600	10.460	10.520	10.520	2,558,240
2025-03-06	10.480	10.560	10.430	10.540	10.540	2,735,040
2025-03-05	10.590	10.600	10.330	10.430	10.430	2,973,833
2025-03-04	10.460	10.530	10.430	10.520	10.520	2,800,373
2025-03-03	10.600	10.810	10.480	10.510	10.510	4,705,580
2025-02-28	10.670	10.860	10.560	10.600	10.600	4,238,300
2025-02-27	10.780	10.780	10.530	10.640	10.640	3,484,341
2025-02-26	10.700	10.790	10.650	10.750	10.750	3,150,765
2025-02-25	10.710	10.780	10.610	10.630	10.630	3,564,101
2025-02-24	10.760	10.890	10.700	10.790	10.790	3,914,609
2025-02-21	10.860	10.950	10.700	10.760	10.760	4,282,041
2025-02-20	10.750	10.950	10.700	10.870	10.870	3,362,194
2025-02-19	10.720	10.810	10.700	10.770	10.770	2,840,587
2025-02-18	11.030	11.030	10.680	10.740	10.740	3,964,796
2025-02-17	11.000	11.120	10.850	11.050	11.050	4,638,560
2025-02-14	11.150	11.230	10.920	10.940	10.940	6,106,008
2025-02-13	11.660	11.680	11.200	11.240	11.240	9,151,180
2025-02-12	11.130	11.700	11.040	11.670	11.670	13,984,681
2025-02-11	11.160	11.200	11.070	11.130	11.130	2,430,900
2025-02-10	11.040	11.260	10.970	11.220	11.220	5,190,242
2025-02-07	11.050	11.100	10.900	11.060	11.060	5,357,612
2025-02-06	10.720	11.130	10.700	11.070	11.070	5,050,460
2025-02-05	10.940	10.980	10.700	10.760	10.760	3,601,200
2025-01-27	10.900	11.040	10.840	10.900	10.900	3,899,460
2025-01-24	10.420	10.980	10.330	10.830	10.830	8,447,780
2025-01-23	10.500	10.650	10.410	10.410	10.410	2,286,200

← NewerPage 7 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.