Dahu Aquaculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 4.760 | 4.900 | 4.750 | 4.890 | 4.890 | 11,704,901 |
| 2023-04-27 | 4.810 | 4.830 | 4.740 | 4.750 | 4.750 | 8,228,401 |
| 2023-04-26 | 4.700 | 4.850 | 4.700 | 4.790 | 4.790 | 10,911,820 |
| 2023-04-25 | 4.840 | 4.840 | 4.650 | 4.730 | 4.730 | 9,237,099 |
| 2023-04-24 | 4.880 | 4.920 | 4.780 | 4.820 | 4.820 | 12,452,021 |
| 2023-04-21 | 5.000 | 5.060 | 4.900 | 4.940 | 4.940 | 8,584,198 |
| 2023-04-20 | 5.090 | 5.090 | 4.930 | 5.020 | 5.020 | 11,613,141 |
| 2023-04-19 | 5.130 | 5.150 | 5.060 | 5.080 | 5.080 | 9,305,700 |
| 2023-04-18 | 5.140 | 5.180 | 5.100 | 5.150 | 5.150 | 6,831,828 |
| 2023-04-17 | 5.130 | 5.190 | 5.080 | 5.160 | 5.160 | 6,976,700 |
| 2023-04-14 | 5.180 | 5.220 | 5.110 | 5.130 | 5.130 | 7,296,500 |
| 2023-04-13 | 5.130 | 5.220 | 5.130 | 5.190 | 5.190 | 5,917,451 |
| 2023-04-12 | 5.170 | 5.220 | 5.150 | 5.190 | 5.190 | 6,550,949 |
| 2023-04-11 | 5.150 | 5.220 | 5.090 | 5.210 | 5.210 | 8,748,051 |
| 2023-04-10 | 5.320 | 5.390 | 5.130 | 5.150 | 5.150 | 12,928,351 |
| 2023-04-07 | 5.300 | 5.340 | 5.270 | 5.310 | 5.310 | 6,716,649 |
| 2023-04-06 | 5.390 | 5.400 | 5.260 | 5.310 | 5.310 | 10,164,250 |
| 2023-04-04 | 5.460 | 5.520 | 5.360 | 5.380 | 5.380 | 8,434,300 |
| 2023-04-03 | 5.450 | 5.520 | 5.400 | 5.470 | 5.470 | 8,818,048 |
| 2023-03-31 | 5.340 | 5.460 | 5.330 | 5.450 | 5.450 | 11,749,708 |
| 2023-03-30 | 5.430 | 5.450 | 5.250 | 5.330 | 5.330 | 10,804,034 |
| 2023-03-29 | 5.470 | 5.500 | 5.350 | 5.450 | 5.450 | 11,437,434 |
| 2023-03-28 | 5.530 | 5.540 | 5.440 | 5.480 | 5.480 | 7,961,100 |
| 2023-03-27 | 5.630 | 5.640 | 5.450 | 5.520 | 5.520 | 10,881,589 |
| 2023-03-24 | 5.500 | 5.680 | 5.490 | 5.600 | 5.600 | 14,332,924 |
| 2023-03-23 | 5.520 | 5.520 | 5.430 | 5.490 | 5.490 | 8,696,998 |
| 2023-03-22 | 5.450 | 5.630 | 5.430 | 5.510 | 5.510 | 13,111,500 |
| 2023-03-21 | 5.400 | 5.460 | 5.340 | 5.460 | 5.460 | 8,541,450 |
| 2023-03-20 | 5.430 | 5.480 | 5.360 | 5.400 | 5.400 | 12,212,287 |
| 2023-03-17 | 5.500 | 5.510 | 5.380 | 5.390 | 5.390 | 8,540,266 |
| 2023-03-16 | 5.530 | 5.560 | 5.430 | 5.450 | 5.450 | 7,897,700 |
| 2023-03-15 | 5.560 | 5.590 | 5.500 | 5.540 | 5.540 | 7,909,500 |
| 2023-03-14 | 5.660 | 5.720 | 5.470 | 5.520 | 5.520 | 10,979,479 |
| 2023-03-13 | 5.670 | 5.690 | 5.570 | 5.680 | 5.680 | 10,661,800 |
| 2023-03-10 | 5.710 | 5.780 | 5.660 | 5.700 | 5.700 | 8,395,183 |
| 2023-03-09 | 5.840 | 5.850 | 5.710 | 5.780 | 5.780 | 9,733,368 |
| 2023-03-08 | 5.780 | 5.830 | 5.770 | 5.830 | 5.830 | 7,810,903 |
| 2023-03-07 | 5.880 | 5.920 | 5.770 | 5.770 | 5.770 | 13,265,413 |
| 2023-03-06 | 5.860 | 5.940 | 5.790 | 5.900 | 5.900 | 16,372,501 |
| 2023-03-03 | 5.860 | 5.890 | 5.770 | 5.830 | 5.830 | 11,626,000 |
| 2023-03-02 | 5.910 | 5.910 | 5.800 | 5.860 | 5.860 | 12,746,849 |
| 2023-03-01 | 5.900 | 5.910 | 5.830 | 5.910 | 5.910 | 13,145,000 |
| 2023-02-28 | 5.850 | 5.960 | 5.780 | 5.920 | 5.920 | 17,960,821 |
| 2023-02-27 | 5.850 | 5.890 | 5.780 | 5.810 | 5.810 | 11,660,801 |
| 2023-02-24 | 5.850 | 5.880 | 5.780 | 5.850 | 5.850 | 14,193,904 |
| 2023-02-23 | 5.800 | 5.940 | 5.760 | 5.900 | 5.900 | 26,840,616 |
| 2023-02-22 | 5.650 | 5.810 | 5.630 | 5.810 | 5.810 | 21,610,148 |
| 2023-02-21 | 5.680 | 5.720 | 5.620 | 5.670 | 5.670 | 13,539,907 |
| 2023-02-20 | 5.610 | 5.750 | 5.610 | 5.680 | 5.680 | 13,318,287 |
| 2023-02-17 | 5.600 | 5.720 | 5.570 | 5.600 | 5.600 | 14,279,241 |
| 2023-02-16 | 5.720 | 5.770 | 5.500 | 5.580 | 5.580 | 20,301,689 |
| 2023-02-15 | 5.780 | 5.830 | 5.680 | 5.720 | 5.720 | 21,693,115 |
| 2023-02-14 | 5.800 | 5.850 | 5.740 | 5.770 | 5.770 | 23,885,570 |
| 2023-02-13 | 5.730 | 5.850 | 5.700 | 5.800 | 5.800 | 44,518,861 |
| 2023-02-10 | 5.480 | 5.850 | 5.460 | 5.690 | 5.690 | 52,603,354 |
| 2023-02-09 | 5.390 | 5.420 | 5.360 | 5.420 | 5.420 | 9,975,131 |
| 2023-02-08 | 5.440 | 5.490 | 5.390 | 5.390 | 5.390 | 10,877,911 |
| 2023-02-07 | 5.460 | 5.500 | 5.390 | 5.440 | 5.440 | 11,725,792 |
| 2023-02-06 | 5.390 | 5.520 | 5.350 | 5.440 | 5.440 | 15,466,690 |
| 2023-02-03 | 5.500 | 5.510 | 5.390 | 5.440 | 5.440 | 15,684,900 |
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.