Dahu Aquaculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.100 | 6.230 | 5.950 | 5.980 | 5.980 | 43,645,534 |
| 2024-04-24 | 6.020 | 6.230 | 6.000 | 6.150 | 6.150 | 43,752,532 |
| 2024-04-23 | 6.190 | 6.300 | 5.970 | 5.990 | 5.990 | 51,956,822 |
| 2024-04-22 | 6.480 | 6.580 | 6.000 | 6.290 | 6.290 | 69,565,044 |
| 2024-04-19 | 6.460 | 6.880 | 6.280 | 6.670 | 6.670 | 97,302,453 |
| 2024-04-18 | 6.150 | 6.800 | 6.100 | 6.540 | 6.540 | 105,670,964 |
| 2024-04-17 | 5.690 | 6.600 | 5.690 | 6.180 | 6.180 | 100,095,662 |
| 2024-04-16 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 3,340,700 |
| 2024-04-15 | 7.220 | 7.390 | 7.020 | 7.020 | 7.020 | 17,996,337 |
| 2024-04-12 | 8.100 | 8.430 | 7.630 | 7.800 | 7.800 | 91,506,233 |
| 2024-04-11 | 7.830 | 8.470 | 7.760 | 8.200 | 8.200 | 104,645,203 |
| 2024-04-10 | 7.420 | 8.350 | 7.280 | 8.070 | 8.070 | 127,247,854 |
| 2024-04-09 | 7.800 | 8.090 | 7.320 | 7.720 | 7.720 | 106,857,126 |
| 2024-04-08 | 8.070 | 8.650 | 7.680 | 8.040 | 8.040 | 136,516,518 |
| 2024-04-03 | 7.160 | 7.920 | 7.160 | 7.920 | 7.920 | 88,086,157 |
| 2024-04-02 | 7.680 | 8.450 | 7.100 | 7.200 | 7.200 | 147,669,300 |
| 2024-04-01 | 6.890 | 7.700 | 6.840 | 7.700 | 7.700 | 85,197,308 |
| 2024-03-29 | 6.590 | 7.230 | 6.530 | 7.000 | 7.000 | 79,511,278 |
| 2024-03-28 | 6.260 | 6.790 | 6.110 | 6.670 | 6.670 | 100,391,431 |
| 2024-03-27 | 6.200 | 6.890 | 6.100 | 6.420 | 6.420 | 123,213,206 |
| 2024-03-26 | 5.760 | 6.260 | 5.700 | 6.260 | 6.260 | 82,810,749 |
| 2024-03-25 | 5.870 | 6.110 | 5.690 | 5.690 | 5.690 | 61,264,362 |
| 2024-03-22 | 5.830 | 6.390 | 5.810 | 5.900 | 5.900 | 86,003,545 |
| 2024-03-21 | 5.820 | 5.930 | 5.720 | 5.850 | 5.850 | 65,340,516 |
| 2024-03-20 | 5.590 | 6.190 | 5.510 | 5.960 | 5.960 | 107,123,693 |
| 2024-03-19 | 5.350 | 5.680 | 5.320 | 5.630 | 5.630 | 47,579,354 |
| 2024-03-18 | 5.250 | 5.350 | 5.150 | 5.350 | 5.350 | 26,446,496 |
| 2024-03-15 | 5.100 | 5.240 | 5.080 | 5.210 | 5.210 | 18,314,499 |
| 2024-03-14 | 5.110 | 5.240 | 5.060 | 5.110 | 5.110 | 19,103,700 |
| 2024-03-13 | 5.180 | 5.300 | 5.070 | 5.140 | 5.140 | 22,559,500 |
| 2024-03-12 | 5.060 | 5.180 | 5.030 | 5.180 | 5.180 | 25,770,266 |
| 2024-03-11 | 4.900 | 5.070 | 4.890 | 5.040 | 5.040 | 22,385,581 |
| 2024-03-08 | 4.870 | 4.920 | 4.770 | 4.860 | 4.860 | 13,081,501 |
| 2024-03-07 | 4.910 | 4.990 | 4.860 | 4.880 | 4.880 | 15,405,852 |
| 2024-03-06 | 4.830 | 4.960 | 4.820 | 4.910 | 4.910 | 14,358,858 |
| 2024-03-05 | 4.960 | 5.050 | 4.850 | 4.860 | 4.860 | 18,775,700 |
| 2024-03-04 | 5.060 | 5.090 | 4.910 | 4.970 | 4.970 | 19,691,752 |
| 2024-03-01 | 5.000 | 5.170 | 4.920 | 5.090 | 5.090 | 29,020,750 |
| 2024-02-29 | 4.760 | 5.000 | 4.720 | 4.990 | 4.990 | 25,905,000 |
| 2024-02-28 | 5.300 | 5.430 | 4.860 | 4.870 | 4.870 | 40,468,831 |
| 2024-02-27 | 5.160 | 5.390 | 5.140 | 5.290 | 5.290 | 30,289,931 |
| 2024-02-26 | 4.940 | 5.280 | 4.910 | 5.140 | 5.140 | 32,060,875 |
| 2024-02-23 | 4.830 | 4.940 | 4.790 | 4.940 | 4.940 | 21,566,031 |
| 2024-02-22 | 4.740 | 4.890 | 4.710 | 4.840 | 4.840 | 19,457,830 |
| 2024-02-21 | 4.550 | 4.850 | 4.520 | 4.730 | 4.730 | 28,659,699 |
| 2024-02-20 | 4.600 | 4.600 | 4.470 | 4.580 | 4.580 | 16,626,078 |
| 2024-02-19 | 4.510 | 4.650 | 4.480 | 4.610 | 4.610 | 27,421,192 |
| 2024-02-08 | 4.250 | 4.510 | 4.110 | 4.510 | 4.510 | 34,390,974 |
| 2024-02-07 | 4.300 | 4.350 | 4.080 | 4.120 | 4.120 | 30,258,349 |
| 2024-02-06 | 4.040 | 4.480 | 3.920 | 4.270 | 4.270 | 36,062,020 |
| 2024-02-05 | 4.790 | 4.800 | 4.350 | 4.350 | 4.350 | 20,749,657 |
| 2024-02-02 | 5.020 | 5.160 | 4.590 | 4.830 | 4.830 | 23,224,700 |
| 2024-02-01 | 5.000 | 5.130 | 4.940 | 5.030 | 5.030 | 15,630,401 |
| 2024-01-31 | 5.380 | 5.540 | 5.070 | 5.080 | 5.080 | 22,343,020 |
| 2024-01-30 | 5.500 | 5.600 | 5.400 | 5.400 | 5.400 | 14,551,661 |
| 2024-01-29 | 5.780 | 5.790 | 5.530 | 5.570 | 5.570 | 17,661,500 |
| 2024-01-26 | 5.670 | 5.820 | 5.650 | 5.720 | 5.720 | 19,613,200 |
| 2024-01-25 | 5.550 | 5.720 | 5.510 | 5.700 | 5.700 | 25,964,048 |
| 2024-01-24 | 5.360 | 5.680 | 5.360 | 5.560 | 5.560 | 27,542,288 |
| 2024-01-23 | 5.380 | 5.440 | 5.330 | 5.400 | 5.400 | 15,222,511 |
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.