Dahu Aquaculture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.540	6.740	6.450	6.560	6.560	41,268,556
2023-10-27	6.350	6.470	6.300	6.450	6.450	21,463,097
2023-10-26	6.440	6.440	6.280	6.350	6.350	19,833,301
2023-10-25	6.400	6.480	6.380	6.430	6.430	17,792,751
2023-10-24	6.280	6.450	6.270	6.390	6.390	23,202,028
2023-10-23	6.400	6.450	6.210	6.250	6.250	21,319,389
2023-10-20	6.470	6.520	6.410	6.410	6.410	17,867,863
2023-10-19	6.540	6.670	6.480	6.480	6.480	24,834,034
2023-10-18	6.670	6.860	6.550	6.550	6.550	35,923,391
2023-10-17	6.740	6.790	6.630	6.680	6.680	21,185,677
2023-10-16	6.800	6.870	6.680	6.760	6.760	28,998,800
2023-10-13	6.850	6.930	6.740	6.800	6.800	30,574,178
2023-10-12	6.910	6.980	6.860	6.920	6.920	35,996,480
2023-10-11	7.180	7.190	6.910	6.960	6.960	48,582,881
2023-10-10	7.130	7.290	7.080	7.140	7.140	42,606,304
2023-10-09	7.670	7.670	7.040	7.150	7.150	67,640,486
2023-09-28	7.600	7.800	7.550	7.710	7.710	46,424,615
2023-09-27	7.610	7.760	7.500	7.510	7.510	42,714,941
2023-09-26	7.770	7.880	7.500	7.620	7.620	60,110,181
2023-09-25	7.700	7.930	7.620	7.730	7.730	53,698,575
2023-09-22	7.440	7.660	7.430	7.640	7.640	41,636,061
2023-09-21	7.510	7.660	7.420	7.470	7.470	43,874,633
2023-09-20	7.550	7.770	7.480	7.600	7.600	60,025,229
2023-09-19	7.460	7.590	7.430	7.460	7.460	35,941,470
2023-09-18	7.440	7.580	7.440	7.510	7.510	37,547,577
2023-09-15	7.560	7.720	7.380	7.480	7.480	52,679,376
2023-09-14	7.900	7.930	7.500	7.560	7.560	77,932,802
2023-09-13	7.770	8.300	7.660	8.100	8.100	101,458,415
2023-09-12	7.660	7.970	7.530	7.870	7.870	78,655,239
2023-09-11	7.660	7.780	7.550	7.690	7.690	58,715,171
2023-09-08	8.190	8.240	7.750	7.760	7.760	84,703,035
2023-09-07	8.100	8.550	8.100	8.310	8.310	84,596,768
2023-09-06	8.720	8.750	8.260	8.280	8.280	100,045,507
2023-09-05	9.210	9.370	8.450	8.980	8.980	144,803,050
2023-09-04	8.800	9.700	8.770	9.350	9.350	139,997,496
2023-09-01	8.780	9.430	8.670	8.860	8.860	138,324,309
2023-08-31	8.670	9.740	8.410	9.230	9.230	187,218,605
2023-08-30	9.400	9.710	8.730	8.890	8.890	169,856,810
2023-08-29	10.450	10.640	9.540	9.690	9.690	210,941,913
2023-08-28	10.130	10.130	9.520	10.130	10.130	80,781,967
2023-08-25	9.210	9.210	9.210	9.210	9.210	15,351,700
2023-08-24	7.770	8.370	7.520	8.370	8.370	109,806,489
2023-08-23	7.150	7.610	7.110	7.610	7.610	81,404,678
2023-08-22	6.750	7.180	6.620	6.920	6.920	109,197,892
2023-08-21	6.750	6.890	6.530	6.530	6.530	51,634,377
2023-08-18	6.810	6.870	6.580	6.600	6.600	34,445,585
2023-08-17	6.680	6.850	6.650	6.810	6.810	36,865,293
2023-08-16	6.660	6.750	6.480	6.660	6.660	44,840,873
2023-08-15	6.230	6.800	6.230	6.590	6.590	65,823,873
2023-08-14	6.050	6.290	6.030	6.270	6.270	22,661,624
2023-08-11	6.210	6.380	6.100	6.110	6.110	24,922,200
2023-08-10	6.330	6.420	6.180	6.210	6.210	33,029,836
2023-08-09	6.630	6.650	6.360	6.400	6.400	42,990,832
2023-08-08	6.500	6.850	6.420	6.700	6.700	58,433,498
2023-08-07	6.670	6.690	6.400	6.460	6.460	33,253,500
2023-08-04	6.700	6.820	6.570	6.580	6.580	59,431,864
2023-08-03	6.310	6.750	6.270	6.580	6.580	61,206,036
2023-08-02	6.390	6.460	6.280	6.300	6.300	29,185,192
2023-08-01	6.610	6.680	6.390	6.420	6.420	31,131,025
2023-07-31	6.320	6.620	6.320	6.530	6.530	35,703,134

← NewerPage 13 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.