Dahu Aquaculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4.960 | 5.110 | 4.830 | 5.110 | 5.110 | 48,997,822 |
| 2026-07-17 | 4.830 | 5.110 | 4.790 | 4.880 | 4.880 | 51,558,805 |
| 2026-07-16 | 5.000 | 5.200 | 4.910 | 5.010 | 5.010 | 72,209,363 |
| 2026-07-15 | 4.760 | 4.900 | 4.670 | 4.900 | 4.900 | 12,890,542 |
| 2026-07-14 | 4.340 | 4.470 | 4.290 | 4.450 | 4.450 | 14,497,616 |
| 2026-07-13 | 4.460 | 4.480 | 4.330 | 4.340 | 4.340 | 11,333,000 |
| 2026-07-10 | 4.360 | 4.520 | 4.230 | 4.460 | 4.460 | 14,669,800 |
| 2026-07-09 | 4.300 | 4.430 | 4.250 | 4.340 | 4.340 | 11,289,716 |
| 2026-07-08 | 4.380 | 4.420 | 4.320 | 4.360 | 4.360 | 10,561,900 |
| 2026-07-07 | 4.550 | 4.580 | 4.370 | 4.410 | 4.410 | 9,680,610 |
| 2026-07-06 | 4.610 | 4.660 | 4.530 | 4.560 | 4.560 | 8,888,001 |
| 2026-07-03 | 4.550 | 4.600 | 4.460 | 4.570 | 4.570 | 14,751,000 |
| 2026-07-02 | 4.490 | 4.640 | 4.440 | 4.500 | 4.500 | 15,992,100 |
| 2026-07-01 | 4.320 | 4.590 | 4.300 | 4.490 | 4.490 | 18,603,133 |
| 2026-06-30 | 4.400 | 4.440 | 4.270 | 4.330 | 4.330 | 11,141,300 |
| 2026-06-29 | 4.370 | 4.440 | 4.230 | 4.410 | 4.410 | 12,747,786 |
| 2026-06-26 | 4.510 | 4.510 | 4.340 | 4.420 | 4.420 | 11,440,625 |
| 2026-06-25 | 4.500 | 4.560 | 4.420 | 4.510 | 4.510 | 14,889,900 |
| 2026-06-24 | 4.790 | 4.850 | 4.510 | 4.530 | 4.530 | 16,034,700 |
| 2026-06-23 | 4.690 | 4.880 | 4.650 | 4.810 | 4.810 | 13,979,656 |
| 2026-06-22 | 4.760 | 4.760 | 4.550 | 4.710 | 4.710 | 13,586,600 |
| 2026-06-18 | 4.800 | 4.840 | 4.720 | 4.770 | 4.770 | 9,340,593 |
| 2026-06-17 | 4.940 | 5.000 | 4.800 | 4.820 | 4.820 | 10,327,289 |
| 2026-06-16 | 4.980 | 4.980 | 4.830 | 4.950 | 4.950 | 12,157,933 |
| 2026-06-15 | 5.190 | 5.210 | 4.920 | 4.980 | 4.980 | 13,000,100 |
| 2026-06-12 | 5.050 | 5.120 | 4.930 | 5.070 | 5.070 | 12,224,800 |
| 2026-06-11 | 5.040 | 5.090 | 4.950 | 5.050 | 5.050 | 7,501,304 |
| 2026-06-10 | 5.090 | 5.140 | 4.970 | 5.070 | 5.070 | 11,173,403 |
| 2026-06-09 | 5.240 | 5.240 | 5.090 | 5.140 | 5.140 | 10,663,202 |
| 2026-06-08 | 5.190 | 5.320 | 5.060 | 5.180 | 5.180 | 13,741,500 |
| 2026-06-05 | 5.280 | 5.350 | 5.170 | 5.260 | 5.260 | 10,850,610 |
| 2026-06-04 | 5.280 | 5.440 | 5.230 | 5.290 | 5.290 | 9,414,653 |
| 2026-06-03 | 5.440 | 5.470 | 5.230 | 5.290 | 5.290 | 10,810,226 |
| 2026-06-02 | 5.610 | 5.630 | 5.320 | 5.400 | 5.400 | 14,765,337 |
| 2026-06-01 | 5.490 | 5.740 | 5.450 | 5.600 | 5.600 | 20,343,308 |
| 2026-05-29 | 5.450 | 5.700 | 5.380 | 5.510 | 5.510 | 21,823,700 |
| 2026-05-28 | 5.400 | 5.490 | 5.260 | 5.430 | 5.430 | 13,240,108 |
| 2026-05-27 | 5.450 | 5.480 | 5.290 | 5.400 | 5.400 | 12,827,286 |
| 2026-05-26 | 5.560 | 5.570 | 5.370 | 5.450 | 5.450 | 11,196,200 |
| 2026-05-25 | 5.580 | 5.630 | 5.490 | 5.550 | 5.550 | 10,021,950 |
| 2026-05-22 | 5.590 | 5.620 | 5.460 | 5.560 | 5.560 | 13,140,245 |
| 2026-05-21 | 5.740 | 5.780 | 5.520 | 5.530 | 5.530 | 12,690,501 |
| 2026-05-20 | 5.810 | 5.820 | 5.610 | 5.740 | 5.740 | 13,188,800 |
| 2026-05-19 | 5.750 | 5.830 | 5.670 | 5.810 | 5.810 | 13,086,201 |
| 2026-05-18 | 5.810 | 5.860 | 5.660 | 5.760 | 5.760 | 16,313,298 |
| 2026-05-15 | 5.980 | 5.990 | 5.800 | 5.850 | 5.850 | 12,575,389 |
| 2026-05-14 | 6.140 | 6.150 | 5.940 | 5.950 | 5.950 | 17,637,189 |
| 2026-05-13 | 6.120 | 6.230 | 6.060 | 6.140 | 6.140 | 14,919,126 |
| 2026-05-12 | 6.280 | 6.290 | 6.090 | 6.090 | 6.090 | 15,534,501 |
| 2026-05-11 | 6.360 | 6.450 | 6.250 | 6.300 | 6.300 | 15,878,916 |
| 2026-05-08 | 6.200 | 6.380 | 6.200 | 6.290 | 6.290 | 19,694,966 |
| 2026-05-07 | 6.060 | 6.260 | 6.050 | 6.150 | 6.150 | 23,686,972 |
| 2026-05-06 | 6.180 | 6.180 | 6.050 | 6.090 | 6.090 | 17,076,900 |
| 2026-04-30 | 6.130 | 6.180 | 5.990 | 6.100 | 6.100 | 15,521,101 |
| 2026-04-29 | 6.120 | 6.230 | 6.050 | 6.130 | 6.130 | 14,720,314 |
| 2026-04-28 | 6.180 | 6.200 | 6.000 | 6.100 | 6.100 | 11,237,402 |
| 2026-04-27 | 6.240 | 6.240 | 6.060 | 6.160 | 6.160 | 11,223,902 |
| 2026-04-24 | 6.200 | 6.250 | 6.100 | 6.200 | 6.200 | 14,268,410 |
| 2026-04-23 | 6.210 | 6.360 | 6.180 | 6.250 | 6.250 | 14,068,481 |
| 2026-04-22 | 6.280 | 6.330 | 6.210 | 6.250 | 6.250 | 12,477,700 |
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.