Dahu Aquaculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.680 | 4.770 | 4.660 | 4.750 | 4.750 | 8,403,487 |
| 2022-11-01 | 4.500 | 4.700 | 4.480 | 4.690 | 4.690 | 10,974,778 |
| 2022-10-31 | 4.410 | 4.540 | 4.400 | 4.500 | 4.500 | 9,261,329 |
| 2022-10-28 | 4.580 | 4.580 | 4.350 | 4.370 | 4.370 | 8,261,700 |
| 2022-10-27 | 4.520 | 4.620 | 4.510 | 4.580 | 4.580 | 7,114,627 |
| 2022-10-26 | 4.480 | 4.560 | 4.460 | 4.530 | 4.530 | 6,481,800 |
| 2022-10-25 | 4.500 | 4.510 | 4.370 | 4.470 | 4.470 | 7,115,097 |
| 2022-10-24 | 4.660 | 4.690 | 4.460 | 4.490 | 4.490 | 10,281,423 |
| 2022-10-21 | 4.730 | 4.750 | 4.650 | 4.670 | 4.670 | 6,304,358 |
| 2022-10-20 | 4.710 | 4.760 | 4.660 | 4.720 | 4.720 | 6,203,071 |
| 2022-10-19 | 4.800 | 4.850 | 4.710 | 4.730 | 4.730 | 6,989,089 |
| 2022-10-18 | 4.900 | 4.900 | 4.810 | 4.820 | 4.820 | 6,629,600 |
| 2022-10-17 | 4.790 | 4.890 | 4.770 | 4.860 | 4.860 | 7,807,991 |
| 2022-10-14 | 4.770 | 4.860 | 4.750 | 4.820 | 4.820 | 9,054,200 |
| 2022-10-13 | 4.660 | 4.840 | 4.620 | 4.780 | 4.780 | 11,933,036 |
| 2022-10-12 | 4.570 | 4.760 | 4.550 | 4.720 | 4.720 | 12,500,762 |
| 2022-10-11 | 4.560 | 4.590 | 4.510 | 4.580 | 4.580 | 4,947,000 |
| 2022-10-10 | 4.630 | 4.700 | 4.520 | 4.580 | 4.580 | 7,514,573 |
| 2022-09-30 | 4.620 | 4.650 | 4.550 | 4.620 | 4.620 | 6,077,700 |
| 2022-09-29 | 4.730 | 4.780 | 4.550 | 4.600 | 4.600 | 7,733,198 |
| 2022-09-28 | 4.780 | 4.870 | 4.690 | 4.690 | 4.690 | 9,696,110 |
| 2022-09-27 | 4.610 | 4.800 | 4.590 | 4.790 | 4.790 | 12,490,200 |
| 2022-09-26 | 4.860 | 4.860 | 4.580 | 4.610 | 4.610 | 14,797,000 |
| 2022-09-23 | 5.030 | 5.040 | 4.830 | 4.850 | 4.850 | 13,569,859 |
| 2022-09-22 | 5.070 | 5.120 | 5.020 | 5.020 | 5.020 | 8,316,400 |
| 2022-09-21 | 5.110 | 5.130 | 5.030 | 5.120 | 5.120 | 6,720,687 |
| 2022-09-20 | 5.030 | 5.150 | 5.000 | 5.120 | 5.120 | 11,825,184 |
| 2022-09-19 | 5.080 | 5.080 | 4.900 | 4.990 | 4.990 | 10,098,302 |
| 2022-09-16 | 5.280 | 5.350 | 5.080 | 5.080 | 5.080 | 13,967,000 |
| 2022-09-15 | 5.500 | 5.500 | 5.220 | 5.280 | 5.280 | 15,477,127 |
| 2022-09-14 | 5.500 | 5.550 | 5.410 | 5.440 | 5.440 | 17,707,100 |
| 2022-09-13 | 5.340 | 5.710 | 5.320 | 5.610 | 5.610 | 34,633,760 |
| 2022-09-09 | 5.370 | 5.390 | 5.270 | 5.310 | 5.310 | 7,111,330 |
| 2022-09-08 | 5.480 | 5.510 | 5.320 | 5.340 | 5.340 | 12,209,200 |
| 2022-09-07 | 5.530 | 5.540 | 5.430 | 5.450 | 5.450 | 11,112,501 |
| 2022-09-06 | 5.540 | 5.580 | 5.490 | 5.550 | 5.550 | 11,164,330 |
| 2022-09-05 | 5.550 | 5.650 | 5.490 | 5.560 | 5.560 | 12,086,805 |
| 2022-09-02 | 5.520 | 5.640 | 5.500 | 5.570 | 5.570 | 13,182,743 |
| 2022-09-01 | 5.470 | 5.610 | 5.450 | 5.530 | 5.530 | 15,672,901 |
| 2022-08-31 | 5.560 | 5.580 | 5.460 | 5.470 | 5.470 | 15,333,974 |
| 2022-08-30 | 5.510 | 5.640 | 5.460 | 5.600 | 5.600 | 22,104,404 |
| 2022-08-29 | 5.380 | 5.590 | 5.350 | 5.560 | 5.560 | 20,422,751 |
| 2022-08-26 | 5.350 | 5.480 | 5.350 | 5.440 | 5.440 | 13,311,766 |
| 2022-08-25 | 5.460 | 5.470 | 5.350 | 5.390 | 5.390 | 14,289,500 |
| 2022-08-24 | 5.450 | 5.560 | 5.390 | 5.400 | 5.400 | 21,851,349 |
| 2022-08-23 | 5.330 | 5.470 | 5.300 | 5.440 | 5.440 | 17,966,822 |
| 2022-08-22 | 5.290 | 5.400 | 5.290 | 5.360 | 5.360 | 9,474,924 |
| 2022-08-19 | 5.290 | 5.360 | 5.280 | 5.290 | 5.290 | 10,112,269 |
| 2022-08-18 | 5.380 | 5.380 | 5.270 | 5.290 | 5.290 | 11,093,822 |
| 2022-08-17 | 5.410 | 5.420 | 5.350 | 5.380 | 5.380 | 13,511,832 |
| 2022-08-16 | 5.210 | 5.500 | 5.190 | 5.420 | 5.420 | 28,802,804 |
| 2022-08-15 | 5.270 | 5.290 | 5.170 | 5.230 | 5.230 | 16,404,104 |
| 2022-08-12 | 5.210 | 5.240 | 5.170 | 5.210 | 5.210 | 8,899,200 |
| 2022-08-11 | 5.160 | 5.200 | 5.140 | 5.200 | 5.200 | 10,577,174 |
| 2022-08-10 | 5.170 | 5.170 | 5.110 | 5.140 | 5.140 | 6,560,889 |
| 2022-08-09 | 5.220 | 5.220 | 5.140 | 5.150 | 5.150 | 7,613,467 |
| 2022-08-08 | 5.220 | 5.230 | 5.170 | 5.210 | 5.210 | 9,148,400 |
| 2022-08-05 | 5.170 | 5.220 | 5.110 | 5.200 | 5.200 | 10,885,700 |
| 2022-08-04 | 5.140 | 5.220 | 5.080 | 5.190 | 5.190 | 10,201,000 |
| 2022-08-03 | 5.150 | 5.290 | 5.110 | 5.130 | 5.130 | 13,155,531 |
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.