Dahu Aquaculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.140 | 4.180 | 4.040 | 4.040 | 4.040 | 13,361,600 |
| 2024-07-23 | 4.240 | 4.390 | 4.160 | 4.160 | 4.160 | 19,721,678 |
| 2024-07-22 | 4.170 | 4.260 | 4.130 | 4.220 | 4.220 | 9,717,300 |
| 2024-07-19 | 4.200 | 4.210 | 4.100 | 4.170 | 4.170 | 9,276,100 |
| 2024-07-18 | 4.210 | 4.220 | 4.120 | 4.190 | 4.190 | 10,439,801 |
| 2024-07-17 | 4.220 | 4.270 | 4.170 | 4.250 | 4.250 | 9,724,070 |
| 2024-07-16 | 4.260 | 4.280 | 4.190 | 4.240 | 4.240 | 6,439,800 |
| 2024-07-15 | 4.350 | 4.360 | 4.240 | 4.250 | 4.250 | 8,100,275 |
| 2024-07-12 | 4.380 | 4.440 | 4.320 | 4.330 | 4.330 | 10,220,310 |
| 2024-07-11 | 4.280 | 4.400 | 4.260 | 4.380 | 4.380 | 15,725,989 |
| 2024-07-10 | 4.220 | 4.270 | 4.150 | 4.210 | 4.210 | 13,954,644 |
| 2024-07-09 | 4.330 | 4.350 | 4.180 | 4.310 | 4.310 | 13,402,188 |
| 2024-07-08 | 4.410 | 4.460 | 4.280 | 4.310 | 4.310 | 13,484,100 |
| 2024-07-05 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2024-07-04 | 4.600 | 4.620 | 4.370 | 4.380 | 4.380 | 18,304,630 |
| 2024-07-03 | 4.650 | 4.720 | 4.610 | 4.620 | 4.620 | 13,683,900 |
| 2024-07-02 | 4.530 | 4.640 | 4.520 | 4.630 | 4.630 | 14,508,005 |
| 2024-07-01 | 4.480 | 4.550 | 4.430 | 4.540 | 4.540 | 13,384,350 |
| 2024-06-28 | 4.500 | 4.660 | 4.490 | 4.510 | 4.510 | 14,686,700 |
| 2024-06-27 | 4.660 | 4.710 | 4.530 | 4.530 | 4.530 | 13,647,200 |
| 2024-06-26 | 4.570 | 4.660 | 4.510 | 4.660 | 4.660 | 15,639,900 |
| 2024-06-25 | 4.500 | 4.620 | 4.470 | 4.580 | 4.580 | 18,604,460 |
| 2024-06-24 | 4.720 | 4.810 | 4.540 | 4.600 | 4.600 | 26,052,188 |
| 2024-06-21 | 4.610 | 4.650 | 4.540 | 4.590 | 4.590 | 8,031,050 |
| 2024-06-20 | 4.760 | 4.770 | 4.580 | 4.590 | 4.590 | 13,011,500 |
| 2024-06-19 | 4.760 | 4.810 | 4.740 | 4.740 | 4.740 | 11,769,300 |
| 2024-06-18 | 4.730 | 4.780 | 4.710 | 4.760 | 4.760 | 10,928,100 |
| 2024-06-17 | 4.730 | 4.730 | 4.660 | 4.690 | 4.690 | 8,993,250 |
| 2024-06-14 | 4.760 | 4.770 | 4.670 | 4.730 | 4.730 | 9,807,600 |
| 2024-06-13 | 4.880 | 4.880 | 4.720 | 4.740 | 4.740 | 14,466,182 |
| 2024-06-12 | 4.750 | 4.890 | 4.720 | 4.870 | 4.870 | 15,063,700 |
| 2024-06-11 | 4.820 | 4.850 | 4.660 | 4.740 | 4.740 | 15,260,000 |
| 2024-06-07 | 4.580 | 4.830 | 4.580 | 4.820 | 4.820 | 24,562,621 |
| 2024-06-06 | 4.840 | 4.870 | 4.510 | 4.560 | 4.560 | 29,839,565 |
| 2024-06-05 | 5.020 | 5.020 | 4.820 | 4.820 | 4.820 | 23,402,578 |
| 2024-06-04 | 5.250 | 5.270 | 4.970 | 5.040 | 5.040 | 28,091,989 |
| 2024-06-03 | 5.290 | 5.450 | 5.180 | 5.310 | 5.310 | 31,864,305 |
| 2024-05-31 | 5.210 | 5.320 | 5.180 | 5.240 | 5.240 | 17,041,500 |
| 2024-05-30 | 5.210 | 5.250 | 5.170 | 5.190 | 5.190 | 12,728,336 |
| 2024-05-29 | 5.230 | 5.310 | 5.170 | 5.240 | 5.240 | 12,651,708 |
| 2024-05-28 | 5.390 | 5.390 | 5.270 | 5.270 | 5.270 | 13,997,405 |
| 2024-05-27 | 5.430 | 5.450 | 5.260 | 5.390 | 5.390 | 18,634,230 |
| 2024-05-24 | 5.400 | 5.490 | 5.350 | 5.430 | 5.430 | 18,697,147 |
| 2024-05-23 | 5.520 | 5.540 | 5.340 | 5.390 | 5.390 | 22,404,333 |
| 2024-05-22 | 5.550 | 5.610 | 5.520 | 5.550 | 5.550 | 17,982,900 |
| 2024-05-21 | 5.620 | 5.630 | 5.480 | 5.570 | 5.570 | 24,394,200 |
| 2024-05-20 | 5.580 | 5.650 | 5.550 | 5.630 | 5.630 | 28,800,072 |
| 2024-05-17 | 5.650 | 5.680 | 5.520 | 5.600 | 5.600 | 28,025,123 |
| 2024-05-16 | 5.420 | 5.780 | 5.410 | 5.650 | 5.650 | 49,516,964 |
| 2024-05-15 | 5.550 | 5.570 | 5.380 | 5.390 | 5.390 | 27,830,080 |
| 2024-05-14 | 5.510 | 5.680 | 5.420 | 5.540 | 5.540 | 28,857,805 |
| 2024-05-13 | 5.880 | 5.880 | 5.460 | 5.490 | 5.490 | 54,561,598 |
| 2024-05-10 | 6.110 | 6.170 | 5.880 | 5.910 | 5.910 | 52,625,701 |
| 2024-05-09 | 6.060 | 6.160 | 5.950 | 6.100 | 6.100 | 51,358,707 |
| 2024-05-08 | 5.960 | 6.190 | 5.910 | 6.100 | 6.100 | 65,933,362 |
| 2024-05-07 | 6.010 | 6.080 | 5.900 | 5.910 | 5.910 | 39,031,901 |
| 2024-05-06 | 5.760 | 6.060 | 5.760 | 6.010 | 6.010 | 50,354,854 |
| 2024-04-30 | 5.990 | 6.090 | 5.710 | 5.730 | 5.730 | 50,204,506 |
| 2024-04-29 | 5.880 | 6.090 | 5.860 | 6.080 | 6.080 | 41,654,810 |
| 2024-04-26 | 5.800 | 5.980 | 5.760 | 5.920 | 5.920 | 45,053,425 |
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.