Cangzhou Dahua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	10.590	10.600	10.410	10.440	10.440	2,459,600
2025-01-21	10.660	10.730	10.490	10.580	10.580	2,402,252
2025-01-20	10.600	10.720	10.450	10.660	10.660	3,751,952
2025-01-17	10.620	10.790	10.560	10.710	10.710	3,917,300
2025-01-16	10.600	10.690	10.500	10.620	10.620	3,961,137
2025-01-15	10.500	10.740	10.480	10.550	10.550	3,914,209
2025-01-14	10.390	10.510	10.270	10.510	10.510	4,677,506
2025-01-13	9.750	10.550	9.740	10.380	10.380	5,734,126
2025-01-10	10.130	10.140	9.890	9.890	9.890	2,387,020
2025-01-09	10.090	10.290	10.070	10.100	10.100	2,156,800
2025-01-08	10.230	10.230	9.900	10.080	10.080	3,013,100
2025-01-07	10.030	10.270	10.030	10.240	10.240	2,340,201
2025-01-06	10.010	10.260	9.910	10.180	10.180	3,287,568
2025-01-03	10.350	10.480	10.040	10.060	10.060	5,045,640
2025-01-02	10.710	10.830	10.360	10.410	10.410	4,644,300
2024-12-31	10.900	10.940	10.670	10.720	10.720	3,646,157
2024-12-30	11.030	11.080	10.840	10.900	10.900	3,003,621
2024-12-27	10.920	11.150	10.880	11.090	11.090	3,254,042
2024-12-26	10.810	10.950	10.810	10.920	10.920	2,167,649
2024-12-25	11.040	11.040	10.770	10.810	10.810	4,109,040
2024-12-24	11.000	11.120	10.860	11.040	11.040	3,347,481
2024-12-23	11.450	11.450	10.930	10.950	10.950	6,906,509
2024-12-20	11.360	11.570	11.290	11.450	11.450	4,724,440
2024-12-19	11.260	11.370	11.070	11.360	11.360	5,297,600
2024-12-18	11.300	11.660	11.210	11.340	11.340	6,340,300
2024-12-17	11.500	11.670	11.300	11.310	11.310	7,778,272
2024-12-16	11.530	11.730	11.440	11.520	11.520	6,169,580
2024-12-13	11.820	11.850	11.460	11.510	11.510	10,292,560
2024-12-12	11.880	12.000	11.740	11.880	11.880	7,879,975
2024-12-11	11.800	12.050	11.700	11.910	11.910	9,384,927
2024-12-10	12.290	12.420	11.800	11.820	11.820	17,195,863
2024-12-09	11.810	12.390	11.810	12.100	12.100	24,396,891
2024-12-06	11.270	12.400	11.270	12.000	12.000	36,831,679
2024-12-05	11.200	11.280	11.150	11.270	11.270	3,503,678
2024-12-04	11.330	11.380	11.180	11.220	11.220	4,720,547
2024-12-03	11.380	11.390	11.240	11.310	11.310	4,222,433
2024-12-02	11.280	11.480	11.160	11.390	11.390	6,306,953
2024-11-29	10.900	11.370	10.890	11.200	11.200	5,604,840
2024-11-28	10.930	11.040	10.850	10.940	10.940	3,775,570
2024-11-27	10.900	10.930	10.520	10.920	10.920	5,546,203
2024-11-26	11.190	11.190	10.930	10.980	10.980	4,345,291
2024-11-25	10.970	11.230	10.880	11.190	11.190	5,493,900
2024-11-22	11.420	11.470	10.910	10.950	10.950	7,093,185
2024-11-21	11.300	11.560	11.250	11.410	11.410	8,822,811
2024-11-20	10.950	11.420	10.950	11.400	11.400	8,621,869
2024-11-19	10.770	11.000	10.730	10.980	10.980	3,552,722
2024-11-18	10.910	11.060	10.730	10.770	10.770	5,042,421
2024-11-15	11.100	11.190	10.900	10.930	10.930	3,793,477
2024-11-14	11.310	11.490	11.080	11.110	11.110	4,623,165
2024-11-13	11.230	11.430	11.050	11.280	11.280	5,374,200
2024-11-12	11.350	11.570	11.220	11.300	11.300	8,262,191
2024-11-11	11.190	11.330	11.180	11.320	11.320	5,509,840
2024-11-08	11.430	11.500	11.240	11.290	11.290	7,139,909
2024-11-07	11.190	11.440	11.160	11.420	11.420	9,033,114
2024-11-06	11.120	11.660	11.050	11.310	11.310	11,999,145
2024-11-05	10.960	11.140	10.910	11.140	11.140	5,840,197
2024-11-04	10.750	10.950	10.740	10.950	10.950	3,197,147
2024-11-01	10.890	11.120	10.660	10.750	10.750	5,551,933
2024-10-31	10.970	11.040	10.810	10.900	10.900	5,369,746
2024-10-30	10.970	11.090	10.880	10.950	10.950	3,998,874

← NewerPage 8 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.