Dahu Aquaculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.460 | 5.520 | 5.400 | 5.520 | 5.520 | 20,472,807 |
| 2023-02-01 | 5.410 | 5.460 | 5.360 | 5.460 | 5.460 | 12,220,660 |
| 2023-01-31 | 5.340 | 5.430 | 5.320 | 5.400 | 5.400 | 14,375,388 |
| 2023-01-30 | 5.380 | 5.450 | 5.300 | 5.400 | 5.400 | 20,584,209 |
| 2023-01-20 | 5.260 | 5.310 | 5.250 | 5.270 | 5.270 | 10,997,943 |
| 2023-01-19 | 5.320 | 5.340 | 5.200 | 5.250 | 5.250 | 14,418,700 |
| 2023-01-18 | 5.310 | 5.350 | 5.270 | 5.310 | 5.310 | 8,151,037 |
| 2023-01-17 | 5.400 | 5.430 | 5.270 | 5.300 | 5.300 | 12,717,051 |
| 2023-01-16 | 5.440 | 5.460 | 5.370 | 5.390 | 5.390 | 15,345,215 |
| 2023-01-13 | 5.350 | 5.450 | 5.330 | 5.410 | 5.410 | 15,280,213 |
| 2023-01-12 | 5.490 | 5.530 | 5.310 | 5.350 | 5.350 | 20,745,634 |
| 2023-01-11 | 5.620 | 5.630 | 5.440 | 5.480 | 5.480 | 17,629,618 |
| 2023-01-10 | 5.730 | 5.750 | 5.580 | 5.580 | 5.580 | 19,238,171 |
| 2023-01-09 | 5.580 | 5.780 | 5.550 | 5.720 | 5.720 | 32,240,343 |
| 2023-01-06 | 5.810 | 5.840 | 5.570 | 5.590 | 5.590 | 45,677,786 |
| 2023-01-05 | 5.870 | 6.200 | 5.750 | 5.880 | 5.880 | 49,023,811 |
| 2023-01-04 | 5.860 | 5.980 | 5.810 | 5.910 | 5.910 | 34,688,974 |
| 2023-01-03 | 6.020 | 6.030 | 5.800 | 5.910 | 5.910 | 38,890,664 |
| 2022-12-30 | 6.000 | 6.050 | 5.720 | 5.990 | 5.990 | 58,294,319 |
| 2022-12-29 | 5.970 | 6.140 | 5.880 | 6.040 | 6.040 | 66,943,457 |
| 2022-12-28 | 6.010 | 6.170 | 5.800 | 5.870 | 5.870 | 71,617,366 |
| 2022-12-27 | 5.930 | 6.300 | 5.760 | 6.270 | 6.270 | 98,363,408 |
| 2022-12-26 | 6.260 | 6.550 | 6.000 | 6.040 | 6.040 | 122,403,512 |
| 2022-12-23 | 5.520 | 6.040 | 5.460 | 6.040 | 6.040 | 39,242,838 |
| 2022-12-22 | 5.470 | 5.670 | 5.440 | 5.490 | 5.490 | 30,329,716 |
| 2022-12-21 | 5.290 | 5.550 | 5.200 | 5.440 | 5.440 | 31,608,746 |
| 2022-12-20 | 5.380 | 5.420 | 5.190 | 5.250 | 5.250 | 23,823,372 |
| 2022-12-19 | 5.550 | 5.670 | 5.300 | 5.490 | 5.490 | 34,273,380 |
| 2022-12-16 | 5.340 | 5.440 | 5.300 | 5.380 | 5.380 | 10,417,602 |
| 2022-12-15 | 5.600 | 5.610 | 5.370 | 5.390 | 5.390 | 18,357,487 |
| 2022-12-14 | 5.450 | 5.600 | 5.410 | 5.550 | 5.550 | 21,910,945 |
| 2022-12-13 | 5.300 | 5.600 | 5.300 | 5.530 | 5.530 | 25,615,793 |
| 2022-12-12 | 5.310 | 5.410 | 5.270 | 5.320 | 5.320 | 12,070,500 |
| 2022-12-09 | 5.270 | 5.350 | 5.160 | 5.320 | 5.320 | 12,484,382 |
| 2022-12-08 | 5.330 | 5.340 | 5.240 | 5.260 | 5.260 | 6,644,700 |
| 2022-12-07 | 5.320 | 5.330 | 5.230 | 5.310 | 5.310 | 8,372,800 |
| 2022-12-06 | 5.300 | 5.380 | 5.240 | 5.290 | 5.290 | 9,038,125 |
| 2022-12-05 | 5.300 | 5.380 | 5.250 | 5.280 | 5.280 | 11,023,500 |
| 2022-12-02 | 5.170 | 5.270 | 5.150 | 5.230 | 5.230 | 8,874,500 |
| 2022-12-01 | 5.180 | 5.220 | 5.120 | 5.160 | 5.160 | 10,296,299 |
| 2022-11-30 | 5.090 | 5.130 | 5.060 | 5.100 | 5.100 | 7,120,544 |
| 2022-11-29 | 4.980 | 5.080 | 4.970 | 5.080 | 5.080 | 9,078,501 |
| 2022-11-28 | 4.950 | 4.990 | 4.860 | 4.980 | 4.980 | 6,971,084 |
| 2022-11-25 | 4.980 | 4.990 | 4.930 | 4.970 | 4.970 | 5,794,368 |
| 2022-11-24 | 4.980 | 5.050 | 4.940 | 4.970 | 4.970 | 6,791,286 |
| 2022-11-23 | 5.050 | 5.150 | 4.940 | 4.980 | 4.980 | 11,183,623 |
| 2022-11-22 | 5.120 | 5.140 | 4.990 | 5.010 | 5.010 | 9,136,444 |
| 2022-11-21 | 5.190 | 5.190 | 5.070 | 5.120 | 5.120 | 8,492,651 |
| 2022-11-18 | 5.190 | 5.230 | 5.130 | 5.190 | 5.190 | 10,116,273 |
| 2022-11-17 | 5.130 | 5.210 | 5.100 | 5.200 | 5.200 | 10,719,903 |
| 2022-11-16 | 5.070 | 5.190 | 5.050 | 5.140 | 5.140 | 14,016,700 |
| 2022-11-15 | 5.090 | 5.130 | 5.020 | 5.070 | 5.070 | 9,063,800 |
| 2022-11-14 | 5.060 | 5.130 | 5.020 | 5.070 | 5.070 | 10,567,300 |
| 2022-11-11 | 5.060 | 5.160 | 5.030 | 5.040 | 5.040 | 13,966,179 |
| 2022-11-10 | 4.930 | 5.020 | 4.840 | 4.980 | 4.980 | 12,225,560 |
| 2022-11-09 | 4.910 | 5.010 | 4.860 | 4.920 | 4.920 | 11,320,855 |
| 2022-11-08 | 4.870 | 4.920 | 4.850 | 4.900 | 4.900 | 9,531,753 |
| 2022-11-07 | 4.770 | 4.870 | 4.770 | 4.860 | 4.860 | 7,833,200 |
| 2022-11-04 | 4.780 | 4.840 | 4.750 | 4.810 | 4.810 | 8,952,765 |
| 2022-11-03 | 4.700 | 4.810 | 4.680 | 4.790 | 4.790 | 9,262,060 |
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.