Dahu Aquaculture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	5.800	5.810	5.300	5.380	5.380	28,168,200
2024-01-19	5.830	6.050	5.770	5.860	5.860	25,479,756
2024-01-18	5.970	5.980	5.690	5.840	5.840	24,613,661
2024-01-17	6.210	6.280	5.930	5.940	5.940	24,868,699
2024-01-16	6.280	6.350	6.090	6.210	6.210	26,681,400
2024-01-15	6.180	6.330	6.160	6.210	6.210	17,864,429
2024-01-12	6.320	6.560	6.240	6.240	6.240	32,819,749
2024-01-11	6.200	6.440	6.180	6.360	6.360	32,495,943
2024-01-10	6.240	6.270	6.070	6.200	6.200	25,395,600
2024-01-09	6.290	6.330	6.150	6.240	6.240	21,663,997
2024-01-08	6.380	6.470	6.240	6.240	6.240	22,188,682
2024-01-05	6.530	6.580	6.300	6.340	6.340	29,327,453
2024-01-04	6.620	6.680	6.470	6.530	6.530	41,043,060
2024-01-03	6.600	6.760	6.570	6.570	6.570	66,037,043
2024-01-02	6.450	6.790	6.330	6.790	6.790	67,460,167
2023-12-29	6.140	6.230	6.100	6.170	6.170	23,436,639
2023-12-28	5.970	6.240	5.910	6.140	6.140	34,550,539
2023-12-27	5.820	6.100	5.780	6.010	6.010	31,691,079
2023-12-26	5.850	5.940	5.830	5.830	5.830	13,649,100
2023-12-25	5.910	5.970	5.820	5.850	5.850	15,874,131
2023-12-22	6.130	6.140	5.930	5.940	5.940	23,910,874
2023-12-21	6.090	6.150	6.000	6.130	6.130	21,533,084
2023-12-20	6.260	6.350	6.150	6.160	6.160	18,490,771
2023-12-19	6.200	6.320	6.170	6.290	6.290	21,173,106
2023-12-18	6.400	6.460	6.180	6.210	6.210	26,696,398
2023-12-15	6.490	6.520	6.360	6.400	6.400	29,791,248
2023-12-14	6.790	6.820	6.500	6.500	6.500	41,281,704
2023-12-13	6.820	6.910	6.760	6.770	6.770	30,189,393
2023-12-12	6.760	6.930	6.710	6.870	6.870	37,936,206
2023-12-11	6.870	6.880	6.650	6.760	6.760	46,166,458
2023-12-08	7.300	7.390	6.960	6.990	6.990	50,923,740
2023-12-07	7.450	7.470	7.220	7.290	7.290	63,519,950
2023-12-06	7.110	7.660	7.040	7.580	7.580	98,851,822
2023-12-05	7.100	7.490	7.100	7.220	7.220	71,472,541
2023-12-04	7.240	7.380	7.060	7.180	7.180	62,080,226
2023-12-01	7.470	7.740	7.270	7.290	7.290	88,050,497
2023-11-30	7.170	7.960	7.140	7.590	7.590	121,630,418
2023-11-29	6.940	7.660	6.810	7.370	7.370	105,059,989
2023-11-28	7.040	7.080	6.830	7.000	7.000	65,985,217
2023-11-27	6.850	7.420	6.810	7.180	7.180	120,776,161
2023-11-24	6.650	7.200	6.610	6.980	6.980	121,344,544
2023-11-23	6.670	6.730	6.570	6.650	6.650	19,178,450
2023-11-22	6.680	6.720	6.610	6.640	6.640	20,733,554
2023-11-21	6.700	6.810	6.650	6.660	6.660	29,043,259
2023-11-20	6.560	6.710	6.510	6.700	6.700	30,260,108
2023-11-17	6.580	6.580	6.470	6.540	6.540	16,745,318
2023-11-16	6.630	6.660	6.540	6.550	6.550	15,845,847
2023-11-15	6.580	6.660	6.580	6.630	6.630	19,889,224
2023-11-14	6.590	6.610	6.540	6.590	6.590	15,299,600
2023-11-13	6.550	6.600	6.510	6.600	6.600	15,667,343
2023-11-10	6.520	6.590	6.470	6.510	6.510	14,871,055
2023-11-09	6.620	6.690	6.540	6.560	6.560	20,956,669
2023-11-08	6.700	6.710	6.560	6.640	6.640	26,795,181
2023-11-07	6.630	6.740	6.600	6.700	6.700	31,297,055
2023-11-06	6.600	6.690	6.550	6.680	6.680	37,632,020
2023-11-03	6.600	6.760	6.520	6.600	6.600	49,508,008
2023-11-02	6.640	6.980	6.540	6.590	6.590	65,207,116
2023-11-01	6.680	7.040	6.670	6.850	6.850	71,758,319
2023-10-31	6.480	6.770	6.460	6.590	6.590	36,684,227
2023-10-30	6.540	6.740	6.450	6.560	6.560	41,268,556

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.