Dahu Aquaculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.350 | 5.350 | 5.070 | 5.120 | 5.120 | 19,690,649 |
| 2022-08-01 | 5.410 | 5.450 | 5.320 | 5.340 | 5.340 | 13,822,506 |
| 2022-07-29 | 5.470 | 5.550 | 5.450 | 5.460 | 5.460 | 13,725,604 |
| 2022-07-28 | 5.510 | 5.590 | 5.480 | 5.490 | 5.490 | 17,214,417 |
| 2022-07-27 | 5.560 | 5.610 | 5.500 | 5.510 | 5.510 | 18,210,740 |
| 2022-07-26 | 5.650 | 5.670 | 5.510 | 5.570 | 5.570 | 26,273,578 |
| 2022-07-25 | 5.540 | 5.870 | 5.500 | 5.670 | 5.670 | 47,009,633 |
| 2022-07-22 | 5.320 | 5.900 | 5.290 | 5.660 | 5.660 | 58,325,058 |
| 2022-07-21 | 5.270 | 5.670 | 5.230 | 5.430 | 5.430 | 24,538,360 |
| 2022-07-20 | 5.320 | 5.330 | 5.250 | 5.270 | 5.270 | 6,776,228 |
| 2022-07-19 | 5.250 | 5.350 | 5.210 | 5.290 | 5.290 | 9,651,938 |
| 2022-07-18 | 5.090 | 5.280 | 5.000 | 5.240 | 5.240 | 13,069,538 |
| 2022-07-15 | 5.220 | 5.220 | 5.030 | 5.050 | 5.050 | 17,687,300 |
| 2022-07-14 | 5.410 | 5.440 | 5.360 | 5.370 | 5.370 | 8,121,817 |
| 2022-07-13 | 5.300 | 5.480 | 5.280 | 5.410 | 5.410 | 10,562,991 |
| 2022-07-12 | 5.400 | 5.440 | 5.320 | 5.320 | 5.320 | 9,044,745 |
| 2022-07-11 | 5.400 | 5.470 | 5.360 | 5.420 | 5.420 | 8,177,751 |
| 2022-07-08 | 5.370 | 5.440 | 5.360 | 5.390 | 5.390 | 7,625,056 |
| 2022-07-07 | 5.320 | 5.410 | 5.320 | 5.390 | 5.390 | 7,483,676 |
| 2022-07-06 | 5.500 | 5.500 | 5.310 | 5.360 | 5.360 | 14,348,137 |
| 2022-07-05 | 5.610 | 5.610 | 5.470 | 5.520 | 5.520 | 15,522,310 |
| 2022-07-04 | 5.500 | 5.610 | 5.430 | 5.600 | 5.600 | 22,445,781 |
| 2022-07-01 | 5.550 | 5.590 | 5.450 | 5.470 | 5.470 | 12,012,001 |
| 2022-06-30 | 5.420 | 5.640 | 5.410 | 5.560 | 5.560 | 21,773,361 |
| 2022-06-29 | 5.550 | 5.560 | 5.390 | 5.390 | 5.390 | 15,445,218 |
| 2022-06-28 | 5.560 | 5.600 | 5.480 | 5.540 | 5.540 | 12,383,840 |
| 2022-06-27 | 5.540 | 5.590 | 5.510 | 5.530 | 5.530 | 12,793,438 |
| 2022-06-24 | 5.450 | 5.530 | 5.430 | 5.520 | 5.520 | 12,576,829 |
| 2022-06-23 | 5.440 | 5.500 | 5.390 | 5.480 | 5.480 | 11,757,776 |
| 2022-06-22 | 5.540 | 5.560 | 5.440 | 5.450 | 5.450 | 12,390,904 |
| 2022-06-21 | 5.650 | 5.650 | 5.500 | 5.560 | 5.560 | 15,290,134 |
| 2022-06-20 | 5.550 | 5.720 | 5.510 | 5.670 | 5.670 | 22,614,694 |
| 2022-06-17 | 5.620 | 5.800 | 5.530 | 5.600 | 5.600 | 26,430,273 |
| 2022-06-16 | 5.460 | 5.760 | 5.440 | 5.640 | 5.640 | 36,784,756 |
| 2022-06-15 | 5.490 | 5.530 | 5.430 | 5.440 | 5.440 | 17,503,900 |
| 2022-06-14 | 5.480 | 5.520 | 5.350 | 5.490 | 5.490 | 15,149,938 |
| 2022-06-13 | 5.450 | 5.540 | 5.410 | 5.500 | 5.500 | 12,353,409 |
| 2022-06-10 | 5.390 | 5.490 | 5.350 | 5.460 | 5.460 | 11,009,813 |
| 2022-06-09 | 5.620 | 5.620 | 5.380 | 5.400 | 5.400 | 18,291,580 |
| 2022-06-08 | 5.590 | 5.620 | 5.420 | 5.610 | 5.610 | 19,975,265 |
| 2022-06-07 | 5.740 | 5.760 | 5.570 | 5.600 | 5.600 | 20,259,739 |
| 2022-06-06 | 5.650 | 5.690 | 5.590 | 5.660 | 5.660 | 14,321,441 |
| 2022-06-02 | 5.680 | 5.690 | 5.480 | 5.640 | 5.640 | 21,865,040 |
| 2022-06-01 | 5.740 | 5.810 | 5.610 | 5.670 | 5.670 | 23,932,101 |
| 2022-05-31 | 5.650 | 5.820 | 5.610 | 5.780 | 5.780 | 32,356,609 |
| 2022-05-30 | 5.730 | 5.850 | 5.650 | 5.680 | 5.680 | 25,046,298 |
| 2022-05-27 | 5.830 | 5.920 | 5.660 | 5.740 | 5.740 | 26,440,093 |
| 2022-05-26 | 5.900 | 5.900 | 5.680 | 5.810 | 5.810 | 35,005,019 |
| 2022-05-25 | 5.620 | 5.970 | 5.590 | 5.910 | 5.910 | 51,290,258 |
| 2022-05-24 | 5.680 | 5.900 | 5.550 | 5.710 | 5.710 | 46,784,831 |
| 2022-05-23 | 5.680 | 5.840 | 5.660 | 5.730 | 5.730 | 31,880,579 |
| 2022-05-20 | 5.620 | 5.930 | 5.620 | 5.750 | 5.750 | 37,873,168 |
| 2022-05-19 | 5.540 | 5.900 | 5.460 | 5.650 | 5.650 | 41,952,404 |
| 2022-05-18 | 5.420 | 6.060 | 5.370 | 5.770 | 5.770 | 60,459,346 |
| 2022-05-17 | 5.300 | 5.800 | 5.180 | 5.510 | 5.510 | 39,763,555 |
| 2022-05-16 | 5.240 | 5.430 | 5.200 | 5.380 | 5.380 | 32,580,088 |
| 2022-05-13 | 5.220 | 5.450 | 5.170 | 5.250 | 5.250 | 24,947,815 |
| 2022-05-12 | 5.160 | 5.270 | 5.060 | 5.220 | 5.220 | 17,849,609 |
| 2022-05-11 | 5.190 | 5.320 | 5.160 | 5.180 | 5.180 | 22,949,821 |
| 2022-05-10 | 5.090 | 5.210 | 5.000 | 5.200 | 5.200 | 17,954,336 |
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.