Dahu Aquaculture Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	5.850	5.970	5.650	5.920	5.920	29,048,225
2022-01-28	5.770	5.950	5.710	5.870	5.870	27,210,125
2022-01-27	6.050	6.050	5.730	5.740	5.740	24,976,800
2022-01-26	5.990	6.070	5.900	5.960	5.960	24,607,582
2022-01-25	6.180	6.260	5.980	5.990	5.990	39,104,148
2022-01-24	6.500	6.540	6.280	6.320	6.320	40,137,829
2022-01-21	6.480	6.640	6.390	6.550	6.550	42,981,615
2022-01-20	6.640	6.860	6.600	6.610	6.610	61,543,633
2022-01-19	6.650	6.990	6.560	6.850	6.850	113,759,864
2022-01-18	7.330	7.480	7.290	7.290	7.290	41,077,100
2022-01-17	8.230	8.270	7.810	8.100	8.100	96,378,434
2022-01-14	8.600	9.170	8.390	8.400	8.400	133,265,764
2022-01-13	8.490	9.010	8.410	8.710	8.710	143,902,837
2022-01-12	7.650	8.290	7.440	8.290	8.290	77,000,857
2022-01-11	7.740	7.800	7.440	7.540	7.540	42,202,040
2022-01-10	7.390	7.760	7.270	7.700	7.700	56,697,030
2022-01-07	8.090	8.200	7.350	7.420	7.420	75,575,086
2022-01-06	7.730	8.350	7.730	8.020	8.020	73,325,904
2022-01-05	8.200	8.730	7.920	8.000	8.000	128,919,699
2022-01-04	7.290	8.090	7.230	8.090	8.090	88,971,998
2021-12-31	7.240	7.770	7.140	7.350	7.350	59,090,723
2021-12-30	6.910	7.500	6.910	7.210	7.210	46,023,671
2021-12-29	7.030	7.200	6.940	6.950	6.950	25,305,060
2021-12-28	7.050	7.110	6.930	7.030	7.030	21,584,708
2021-12-27	6.850	7.130	6.840	7.040	7.040	31,080,513
2021-12-24	7.220	7.280	6.830	6.900	6.900	47,946,983
2021-12-23	7.140	7.460	7.070	7.340	7.340	62,064,669
2021-12-22	7.240	7.330	7.060	7.150	7.150	46,572,251
2021-12-21	7.600	7.600	7.130	7.240	7.240	83,569,229
2021-12-20	7.320	7.610	7.270	7.610	7.610	80,680,983
2021-12-17	7.010	7.050	6.780	6.920	6.920	36,677,695
2021-12-16	7.060	7.420	6.980	7.030	7.030	59,733,587
2021-12-15	6.830	7.150	6.640	7.040	7.040	51,013,459
2021-12-14	6.610	6.970	6.530	6.840	6.840	35,698,424
2021-12-13	6.770	6.790	6.600	6.630	6.630	20,844,774
2021-12-10	6.650	6.850	6.620	6.700	6.700	25,078,381
2021-12-09	6.630	6.820	6.600	6.700	6.700	34,709,585
2021-12-08	6.380	6.680	6.310	6.640	6.640	31,269,928
2021-12-07	6.400	6.530	6.330	6.410	6.410	21,934,051
2021-12-06	6.520	6.540	6.390	6.420	6.420	32,199,775
2021-12-03	6.380	6.920	6.320	6.530	6.530	56,318,498
2021-12-02	6.410	6.480	6.280	6.290	6.290	25,722,638
2021-12-01	6.150	6.390	6.080	6.380	6.380	32,660,836
2021-11-30	6.080	6.130	6.030	6.090	6.090	11,526,699
2021-11-29	6.000	6.110	5.950	6.030	6.030	13,731,576
2021-11-26	6.240	6.280	6.080	6.100	6.100	26,803,026
2021-11-25	6.380	6.550	6.300	6.350	6.350	36,995,780
2021-11-24	6.250	6.350	6.130	6.280	6.280	21,620,600
2021-11-23	6.220	6.270	6.140	6.240	6.240	15,502,700
2021-11-22	6.270	6.300	6.180	6.250	6.250	11,888,250
2021-11-19	6.210	6.310	6.150	6.270	6.270	13,113,486
2021-11-18	6.350	6.390	6.210	6.210	6.210	13,886,400
2021-11-17	6.320	6.360	6.220	6.360	6.360	16,822,000
2021-11-16	6.380	6.430	6.270	6.310	6.310	18,509,144
2021-11-15	6.420	6.560	6.350	6.430	6.430	21,413,700
2021-11-12	6.420	6.470	6.340	6.370	6.370	18,101,636
2021-11-11	6.430	6.520	6.350	6.420	6.420	20,221,983
2021-11-10	6.400	6.550	6.330	6.440	6.440	20,697,414
2021-11-09	6.270	6.490	6.220	6.440	6.440	22,797,534
2021-11-08	6.260	6.360	6.190	6.270	6.270	19,954,108

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.