Dahu Aquaculture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.490	6.520	6.410	6.420	6.420	29,222,379
2023-07-27	6.360	6.740	6.330	6.460	6.460	43,079,517
2023-07-26	6.300	6.630	6.240	6.440	6.440	50,227,794
2023-07-25	5.980	6.350	5.880	6.220	6.220	49,325,199
2023-07-24	6.480	6.520	6.170	6.170	6.170	58,269,576
2023-07-21	6.370	7.020	6.280	6.860	6.860	92,092,599
2023-07-20	6.360	6.550	6.310	6.380	6.380	34,664,284
2023-07-19	6.340	6.520	6.270	6.360	6.360	19,873,701
2023-07-18	6.400	6.500	6.270	6.360	6.360	23,595,680
2023-07-17	6.280	6.410	6.240	6.350	6.350	24,038,100
2023-07-14	6.220	6.490	6.220	6.460	6.460	41,393,398
2023-07-13	6.240	6.340	6.210	6.230	6.230	31,430,938
2023-07-12	6.490	6.520	6.320	6.340	6.340	39,201,472
2023-07-11	6.710	6.790	6.480	6.520	6.520	60,786,168
2023-07-10	7.070	7.220	6.700	6.870	6.870	107,168,257
2023-07-07	6.070	6.740	6.030	6.740	6.740	66,248,746
2023-07-06	6.150	6.190	6.030	6.130	6.130	32,408,008
2023-07-05	6.480	6.500	6.070	6.150	6.150	50,742,498
2023-07-04	6.280	6.500	6.240	6.360	6.360	39,737,273
2023-07-03	6.230	6.460	6.180	6.320	6.320	44,851,154
2023-06-30	6.200	6.370	6.140	6.180	6.180	40,461,932
2023-06-29	6.150	6.280	6.120	6.150	6.150	36,363,831
2023-06-28	6.200	6.350	6.100	6.200	6.200	39,950,391
2023-06-27	6.170	6.390	6.130	6.250	6.250	38,148,130
2023-06-26	6.000	6.360	5.980	6.170	6.170	51,195,507
2023-06-21	6.160	6.490	6.030	6.100	6.100	73,997,429
2023-06-20	5.980	6.340	5.800	6.310	6.310	81,524,981
2023-06-19	6.190	6.350	5.930	6.040	6.040	78,457,194
2023-06-16	6.510	6.800	6.310	6.390	6.390	83,787,352
2023-06-15	7.300	7.300	6.320	6.440	6.440	115,080,490
2023-06-14	6.250	6.690	6.150	6.690	6.690	72,371,925
2023-06-13	5.620	6.080	5.620	6.080	6.080	62,707,978
2023-06-12	5.800	5.930	5.520	5.530	5.530	48,048,976
2023-06-09	5.500	5.650	5.400	5.550	5.550	41,077,656
2023-06-08	5.500	5.670	5.410	5.540	5.540	48,666,942
2023-06-07	5.300	5.790	5.260	5.450	5.450	70,981,979
2023-06-06	4.900	5.390	4.850	5.390	5.390	58,546,507
2023-06-05	4.880	4.920	4.870	4.900	4.900	3,955,102
2023-06-02	4.920	4.920	4.860	4.880	4.880	6,254,500
2023-06-01	4.730	4.960	4.730	4.920	4.920	11,673,169
2023-05-31	4.710	4.810	4.710	4.740	4.740	6,023,542
2023-05-30	4.730	4.750	4.690	4.740	4.740	4,560,600
2023-05-29	4.800	4.810	4.700	4.710	4.710	6,701,850
2023-05-26	4.810	4.840	4.730	4.790	4.790	5,063,069
2023-05-25	4.890	4.890	4.760	4.820	4.820	7,484,701
2023-05-24	4.970	4.970	4.890	4.900	4.900	5,067,440
2023-05-23	5.010	5.120	4.950	4.960	4.960	7,450,469
2023-05-22	4.970	5.080	4.920	5.040	5.040	9,317,535
2023-05-19	4.930	4.950	4.840	4.920	4.920	5,642,688
2023-05-18	4.950	4.980	4.910	4.920	4.920	5,517,500
2023-05-17	4.860	4.980	4.810	4.950	4.950	7,267,850
2023-05-16	4.910	4.920	4.840	4.860	4.860	4,654,418
2023-05-15	4.900	4.920	4.840	4.910	4.910	4,796,161
2023-05-12	4.950	4.990	4.900	4.930	4.930	6,174,961
2023-05-11	4.890	4.980	4.890	4.940	4.940	7,977,850
2023-05-10	4.880	4.910	4.820	4.890	4.890	7,728,700
2023-05-09	4.830	4.900	4.800	4.860	4.860	9,752,484
2023-05-08	4.860	4.880	4.780	4.820	4.820	7,676,900
2023-05-05	4.920	4.930	4.780	4.860	4.860	8,317,505
2023-05-04	4.850	4.930	4.850	4.900	4.900	9,454,405

← NewerPage 14 of 21 · 1,217 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.