Dahu Aquaculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.060 | 5.160 | 5.010 | 5.120 | 5.120 | 14,553,153 |
| 2022-05-06 | 5.160 | 5.250 | 5.040 | 5.070 | 5.070 | 19,257,078 |
| 2022-05-05 | 5.220 | 5.380 | 5.060 | 5.290 | 5.290 | 24,675,045 |
| 2022-04-29 | 4.950 | 5.290 | 4.950 | 5.180 | 5.180 | 30,628,289 |
| 2022-04-28 | 5.250 | 5.300 | 4.910 | 4.940 | 4.940 | 33,415,618 |
| 2022-04-27 | 5.150 | 5.370 | 4.880 | 5.360 | 5.360 | 31,003,931 |
| 2022-04-26 | 5.320 | 5.450 | 5.150 | 5.250 | 5.250 | 26,992,873 |
| 2022-04-25 | 5.780 | 5.810 | 5.400 | 5.400 | 5.400 | 34,713,871 |
| 2022-04-22 | 6.570 | 6.580 | 5.960 | 6.000 | 6.000 | 49,435,500 |
| 2022-04-21 | 6.940 | 6.990 | 6.500 | 6.620 | 6.620 | 53,102,698 |
| 2022-04-20 | 6.790 | 7.290 | 6.730 | 7.090 | 7.090 | 80,126,020 |
| 2022-04-19 | 6.650 | 6.950 | 6.540 | 6.920 | 6.920 | 61,418,489 |
| 2022-04-18 | 6.310 | 6.820 | 6.280 | 6.640 | 6.640 | 43,617,813 |
| 2022-04-15 | 6.660 | 6.850 | 6.510 | 6.540 | 6.540 | 46,655,153 |
| 2022-04-14 | 6.500 | 6.890 | 6.360 | 6.750 | 6.750 | 51,888,177 |
| 2022-04-13 | 6.450 | 6.790 | 6.250 | 6.610 | 6.610 | 57,114,672 |
| 2022-04-12 | 6.180 | 6.410 | 6.100 | 6.400 | 6.400 | 31,501,695 |
| 2022-04-11 | 6.200 | 6.580 | 6.190 | 6.340 | 6.340 | 44,941,177 |
| 2022-04-08 | 6.570 | 6.590 | 6.100 | 6.180 | 6.180 | 40,618,050 |
| 2022-04-07 | 6.780 | 6.860 | 6.510 | 6.530 | 6.530 | 46,161,882 |
| 2022-04-06 | 6.740 | 6.950 | 6.680 | 6.910 | 6.910 | 52,462,136 |
| 2022-04-01 | 6.730 | 6.970 | 6.660 | 6.740 | 6.740 | 56,387,104 |
| 2022-03-31 | 7.060 | 7.090 | 6.660 | 6.740 | 6.740 | 86,243,249 |
| 2022-03-30 | 7.500 | 7.800 | 7.140 | 7.190 | 7.190 | 140,447,862 |
| 2022-03-29 | 6.380 | 7.100 | 6.340 | 7.100 | 7.100 | 54,953,554 |
| 2022-03-28 | 6.490 | 6.570 | 6.250 | 6.450 | 6.450 | 46,398,626 |
| 2022-03-25 | 6.180 | 6.450 | 6.130 | 6.400 | 6.400 | 45,564,178 |
| 2022-03-24 | 6.280 | 6.410 | 6.160 | 6.160 | 6.160 | 27,257,683 |
| 2022-03-23 | 6.280 | 6.370 | 6.220 | 6.300 | 6.300 | 30,778,576 |
| 2022-03-22 | 6.410 | 6.530 | 6.250 | 6.320 | 6.320 | 41,318,386 |
| 2022-03-21 | 6.200 | 6.650 | 6.190 | 6.500 | 6.500 | 72,645,308 |
| 2022-03-18 | 6.030 | 6.410 | 6.010 | 6.200 | 6.200 | 68,647,077 |
| 2022-03-17 | 5.980 | 6.280 | 5.840 | 6.280 | 6.280 | 77,861,237 |
| 2022-03-16 | 5.600 | 5.730 | 5.250 | 5.710 | 5.710 | 33,693,027 |
| 2022-03-15 | 5.910 | 6.040 | 5.490 | 5.520 | 5.520 | 41,443,094 |
| 2022-03-14 | 6.200 | 6.320 | 6.040 | 6.040 | 6.040 | 36,964,857 |
| 2022-03-11 | 5.970 | 6.310 | 5.780 | 6.270 | 6.270 | 47,580,880 |
| 2022-03-10 | 6.050 | 6.110 | 5.940 | 6.050 | 6.050 | 21,517,798 |
| 2022-03-09 | 6.120 | 6.170 | 5.680 | 5.970 | 5.970 | 31,952,706 |
| 2022-03-08 | 6.110 | 6.300 | 5.850 | 6.200 | 6.200 | 37,050,010 |
| 2022-03-07 | 6.200 | 6.260 | 6.080 | 6.150 | 6.150 | 25,101,001 |
| 2022-03-04 | 6.150 | 6.280 | 6.090 | 6.200 | 6.200 | 23,865,237 |
| 2022-03-03 | 6.140 | 6.280 | 6.120 | 6.150 | 6.150 | 25,996,945 |
| 2022-03-02 | 6.000 | 6.340 | 5.980 | 6.240 | 6.240 | 47,383,876 |
| 2022-03-01 | 5.860 | 6.040 | 5.860 | 6.040 | 6.040 | 29,377,888 |
| 2022-02-28 | 5.830 | 5.930 | 5.750 | 5.860 | 5.860 | 17,813,699 |
| 2022-02-25 | 5.900 | 5.940 | 5.830 | 5.860 | 5.860 | 21,996,392 |
| 2022-02-24 | 5.930 | 6.130 | 5.800 | 5.900 | 5.900 | 36,075,400 |
| 2022-02-23 | 5.940 | 5.990 | 5.850 | 5.980 | 5.980 | 27,654,554 |
| 2022-02-22 | 6.030 | 6.120 | 5.800 | 5.870 | 5.870 | 34,208,480 |
| 2022-02-21 | 5.890 | 6.020 | 5.880 | 5.980 | 5.980 | 22,485,564 |
| 2022-02-18 | 5.900 | 5.960 | 5.860 | 5.930 | 5.930 | 14,784,541 |
| 2022-02-17 | 5.990 | 6.070 | 5.900 | 5.930 | 5.930 | 19,709,275 |
| 2022-02-16 | 5.880 | 6.000 | 5.850 | 5.990 | 5.990 | 19,783,130 |
| 2022-02-15 | 5.980 | 6.000 | 5.820 | 5.870 | 5.870 | 17,860,491 |
| 2022-02-14 | 5.870 | 6.000 | 5.850 | 5.940 | 5.940 | 15,041,351 |
| 2022-02-11 | 6.050 | 6.070 | 5.870 | 5.890 | 5.890 | 26,875,673 |
| 2022-02-10 | 6.100 | 6.190 | 6.050 | 6.080 | 6.080 | 19,184,798 |
| 2022-02-09 | 6.010 | 6.140 | 5.990 | 6.120 | 6.120 | 23,638,729 |
| 2022-02-08 | 5.860 | 6.040 | 5.820 | 6.020 | 6.020 | 23,202,789 |
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.