Dahu Aquaculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.160 | 5.210 | 4.950 | 5.090 | 5.090 | 12,626,200 |
| 2026-10-16 | 5.230 | 5.340 | 5.160 | 5.200 | 5.200 | 10,890,603 |
| 2026-10-15 | 5.230 | 5.300 | 5.160 | 5.210 | 5.210 | 14,268,400 |
| 2026-10-14 | 5.490 | 5.710 | 5.340 | 5.350 | 5.350 | 14,827,083 |
| 2026-10-13 | 5.290 | 5.490 | 5.150 | 5.480 | 5.480 | 13,405,705 |
| 2026-10-12 | 5.500 | 5.560 | 5.320 | 5.340 | 5.340 | 10,797,700 |
| 2026-10-09 | 5.430 | 5.530 | 5.290 | 5.510 | 5.510 | 12,945,800 |
| 2026-10-08 | 5.510 | 5.540 | 5.380 | 5.400 | 5.400 | 11,699,997 |
| 2026-09-30 | 5.470 | 5.520 | 5.430 | 5.500 | 5.500 | 8,112,053 |
| 2026-09-29 | 5.470 | 5.490 | 5.410 | 5.450 | 5.450 | 9,062,932 |
| 2026-09-28 | 5.500 | 5.530 | 5.370 | 5.470 | 5.470 | 11,438,425 |
| 2026-09-24 | 5.540 | 5.580 | 5.460 | 5.480 | 5.480 | 9,689,100 |
| 2026-09-23 | 5.670 | 5.670 | 5.510 | 5.540 | 5.540 | 10,621,658 |
| 2026-09-22 | 5.710 | 5.790 | 5.610 | 5.690 | 5.690 | 15,937,825 |
| 2026-09-21 | 5.530 | 5.770 | 5.490 | 5.720 | 5.720 | 15,502,031 |
| 2026-09-18 | 5.580 | 5.650 | 5.510 | 5.560 | 5.560 | 13,716,800 |
| 2026-09-17 | 5.550 | 5.660 | 5.440 | 5.590 | 5.590 | 16,084,210 |
| 2026-09-16 | 5.330 | 5.540 | 5.240 | 5.510 | 5.510 | 14,293,058 |
| 2026-09-15 | 5.620 | 5.650 | 5.350 | 5.380 | 5.380 | 15,320,298 |
| 2026-09-14 | 5.650 | 5.730 | 5.540 | 5.610 | 5.610 | 16,760,758 |
| 2026-09-11 | 5.800 | 5.840 | 5.560 | 5.650 | 5.650 | 20,232,800 |
| 2026-09-10 | 6.030 | 6.080 | 5.810 | 5.830 | 5.830 | 24,241,418 |
| 2026-09-09 | 6.010 | 6.150 | 6.000 | 6.080 | 6.080 | 28,495,886 |
| 2026-09-08 | 6.030 | 6.140 | 6.000 | 6.040 | 6.040 | 33,444,600 |
| 2026-09-07 | 5.980 | 6.110 | 5.950 | 6.070 | 6.070 | 25,351,154 |
| 2026-09-04 | 5.760 | 5.980 | 5.670 | 5.890 | 5.890 | 19,991,840 |
| 2026-09-03 | 5.810 | 5.880 | 5.690 | 5.750 | 5.750 | 13,689,611 |
| 2026-09-02 | 5.910 | 5.920 | 5.760 | 5.810 | 5.810 | 18,427,000 |
| 2026-09-01 | 5.770 | 5.990 | 5.750 | 5.960 | 5.960 | 22,643,110 |
| 2026-08-31 | 5.820 | 5.860 | 5.650 | 5.770 | 5.770 | 19,590,310 |
| 2026-08-28 | 5.710 | 5.890 | 5.690 | 5.860 | 5.860 | 22,712,065 |
| 2026-08-27 | 5.620 | 5.740 | 5.590 | 5.710 | 5.710 | 12,822,750 |
| 2026-08-26 | 5.610 | 5.710 | 5.610 | 5.640 | 5.640 | 10,858,900 |
| 2026-08-25 | 5.480 | 5.660 | 5.460 | 5.640 | 5.640 | 12,555,200 |
| 2026-08-24 | 5.500 | 5.520 | 5.400 | 5.510 | 5.510 | 13,669,749 |
| 2026-08-21 | 5.560 | 5.570 | 5.400 | 5.480 | 5.480 | 14,748,066 |
| 2026-08-20 | 5.580 | 5.650 | 5.510 | 5.570 | 5.570 | 13,920,014 |
| 2026-08-19 | 5.650 | 5.740 | 5.520 | 5.560 | 5.560 | 24,282,489 |
| 2026-08-18 | 5.660 | 5.890 | 5.610 | 5.700 | 5.700 | 36,039,289 |
| 2026-08-17 | 5.630 | 5.690 | 5.460 | 5.690 | 5.690 | 23,274,195 |
| 2026-08-14 | 5.620 | 5.720 | 5.520 | 5.630 | 5.630 | 21,441,482 |
| 2026-08-13 | 5.590 | 5.720 | 5.480 | 5.620 | 5.620 | 31,581,432 |
| 2026-08-12 | 5.390 | 5.540 | 5.380 | 5.490 | 5.490 | 14,091,536 |
| 2026-08-11 | 5.410 | 5.530 | 5.380 | 5.410 | 5.410 | 13,655,400 |
| 2026-08-10 | 5.310 | 5.510 | 5.270 | 5.490 | 5.490 | 21,627,400 |
| 2026-08-07 | 5.250 | 5.300 | 5.120 | 5.280 | 5.280 | 18,261,200 |
| 2026-08-06 | 5.160 | 5.260 | 5.080 | 5.260 | 5.260 | 18,550,637 |
| 2026-08-05 | 5.180 | 5.230 | 5.100 | 5.160 | 5.160 | 16,232,675 |
| 2026-08-04 | 5.230 | 5.270 | 5.140 | 5.170 | 5.170 | 16,609,752 |
| 2026-08-03 | 5.180 | 5.220 | 5.110 | 5.200 | 5.200 | 15,621,300 |
| 2026-07-31 | 4.910 | 5.170 | 4.900 | 5.150 | 5.150 | 22,821,852 |
| 2026-07-30 | 5.020 | 5.390 | 5.000 | 5.090 | 5.090 | 33,733,959 |
| 2026-07-29 | 5.000 | 5.090 | 4.960 | 5.010 | 5.010 | 24,702,300 |
| 2026-07-28 | 4.750 | 5.030 | 4.740 | 5.000 | 5.000 | 25,289,201 |
| 2026-07-27 | 4.710 | 4.820 | 4.690 | 4.800 | 4.800 | 15,480,907 |
| 2026-07-24 | 4.900 | 4.950 | 4.700 | 4.730 | 4.730 | 17,907,156 |
| 2026-07-23 | 4.800 | 4.970 | 4.800 | 4.960 | 4.960 | 24,148,921 |
| 2026-07-22 | 4.750 | 4.890 | 4.650 | 4.840 | 4.840 | 32,781,561 |
| 2026-07-21 | 4.980 | 4.990 | 4.600 | 4.790 | 4.790 | 44,124,943 |
| 2026-07-20 | 4.960 | 5.110 | 4.830 | 5.110 | 5.110 | 48,997,822 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.