Cangzhou Dahua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 12.200 | 12.400 | 12.170 | 12.200 | 12.200 | 6,022,575 |
| 2026-10-20 | 12.290 | 12.340 | 12.100 | 12.220 | 12.220 | 6,290,200 |
| 2026-10-19 | 12.190 | 12.360 | 12.020 | 12.300 | 12.300 | 7,297,581 |
| 2026-10-16 | 12.260 | 12.450 | 12.050 | 12.180 | 12.180 | 8,614,580 |
| 2026-10-15 | 12.380 | 12.450 | 12.050 | 12.150 | 12.150 | 9,165,120 |
| 2026-10-14 | 12.900 | 13.060 | 12.660 | 12.710 | 12.710 | 6,618,268 |
| 2026-10-13 | 12.850 | 13.040 | 12.520 | 12.910 | 12.910 | 12,430,896 |
| 2026-10-12 | 13.660 | 13.700 | 12.930 | 12.930 | 12.930 | 16,214,912 |
| 2026-10-09 | 13.440 | 13.820 | 13.280 | 13.740 | 13.740 | 16,235,355 |
| 2026-10-08 | 13.150 | 14.080 | 13.150 | 13.580 | 13.580 | 23,138,713 |
| 2026-09-30 | 13.300 | 13.990 | 13.120 | 13.150 | 13.150 | 19,993,507 |
| 2026-09-29 | 13.430 | 13.550 | 13.130 | 13.180 | 13.180 | 16,496,309 |
| 2026-09-28 | 14.620 | 14.680 | 13.400 | 13.560 | 13.560 | 23,597,769 |
| 2026-09-24 | 15.000 | 15.270 | 14.290 | 14.340 | 14.340 | 41,761,146 |
| 2026-09-23 | 13.490 | 14.820 | 13.280 | 14.820 | 14.820 | 23,248,660 |
| 2026-09-22 | 13.830 | 13.830 | 13.360 | 13.470 | 13.470 | 8,168,701 |
| 2026-09-21 | 13.650 | 13.880 | 13.610 | 13.750 | 13.750 | 6,381,920 |
Page 1 of 1 · 17 trading days
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.