Cangzhou Dahua Co Ltd historical data

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

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
2026-09-18	13.310	13.690	13.310	13.620	13.620	6,570,520
2026-09-17	13.350	13.590	13.200	13.280	13.280	6,361,482
2026-09-16	13.300	13.510	13.240	13.460	13.460	5,984,857
2026-09-15	13.740	13.910	13.330	13.350	13.350	9,773,348
2026-09-14	13.770	13.980	13.640	13.840	13.840	7,983,442
2026-09-11	14.400	14.400	13.480	13.700	13.700	15,006,252
2026-09-10	14.970	15.150	14.480	14.510	14.510	15,078,381
2026-09-09	14.820	14.980	14.570	14.970	14.970	10,864,400
2026-09-08	14.450	14.910	14.360	14.880	14.880	11,057,446
2026-09-07	14.670	14.700	14.280	14.450	14.450	7,762,600
2026-09-04	14.550	15.040	14.520	14.620	14.620	11,319,957
2026-09-03	14.690	14.900	14.510	14.550	14.550	10,322,619
2026-09-02	15.170	15.270	14.540	14.650	14.650	13,744,600
2026-09-01	15.120	15.500	15.010	15.230	15.230	17,251,972
2026-08-31	15.040	15.280	14.740	15.060	15.060	16,349,224
2026-08-28	14.570	15.450	14.520	15.340	15.340	18,005,163
2026-08-27	14.180	14.690	14.120	14.570	14.570	11,137,700
2026-08-26	14.230	14.440	14.070	14.210	14.210	9,479,802
2026-08-25	14.310	14.690	14.210	14.370	14.370	9,273,712
2026-08-24	14.650	14.940	14.290	14.440	14.440	9,174,200
2026-08-21	14.600	14.690	14.390	14.620	14.620	8,580,395
2026-08-20	14.860	15.200	14.640	14.690	14.690	11,559,656
2026-08-19	15.070	15.140	14.600	14.630	14.630	13,222,175
2026-08-18	15.100	15.350	14.980	15.220	15.220	17,545,420
2026-08-17	14.470	15.180	14.270	15.020	15.020	20,881,400
2026-08-14	14.720	14.720	14.250	14.370	14.370	14,513,206
2026-08-13	15.410	15.580	14.700	14.750	14.750	19,873,654
2026-08-12	15.300	15.980	15.260	15.610	15.610	18,771,974
2026-08-11	15.720	15.750	15.180	15.370	15.370	21,221,739
2026-08-10	14.880	16.000	14.650	15.930	15.930	31,331,823
2026-08-07	14.230	14.950	14.170	14.880	14.880	24,739,562
2026-08-06	14.280	14.480	13.950	14.230	14.230	16,431,899
2026-08-05	13.930	14.220	13.800	14.120	14.120	18,593,651
2026-08-04	13.850	14.150	13.660	13.920	13.920	17,762,882
2026-08-03	13.650	14.020	13.350	13.940	13.940	23,876,222
2026-07-31	13.310	13.950	13.200	13.790	13.790	21,809,027
2026-07-30	13.530	13.740	13.360	13.500	13.500	17,176,162
2026-07-29	13.000	13.980	12.920	13.580	13.580	21,682,980
2026-07-28	12.950	13.240	12.880	13.060	13.060	11,615,383
2026-07-27	12.490	13.020	12.370	12.900	12.900	15,199,128
2026-07-24	13.590	13.590	12.530	12.550	12.550	24,467,245
2026-07-23	12.100	13.490	12.100	13.490	13.490	20,243,616
2026-07-22	12.080	12.480	11.960	12.260	12.260	12,785,460

Page 1 of 5 · 243 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.