Dahu Aquaculture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	6.490	6.570	6.240	6.280	6.280	18,020,308
2026-04-20	6.380	6.600	6.340	6.410	6.410	19,609,050
2026-04-17	6.370	6.470	6.320	6.380	6.380	18,078,708
2026-04-16	6.320	6.420	6.180	6.390	6.390	20,068,608
2026-04-15	6.580	6.590	6.310	6.330	6.330	21,341,925
2026-04-14	6.730	6.730	6.390	6.530	6.530	20,469,800
2026-04-13	6.620	6.690	6.510	6.680	6.680	16,994,102
2026-04-10	7.000	7.010	6.640	6.650	6.650	30,982,334
2026-04-09	7.180	7.310	6.890	6.980	6.980	26,855,363
2026-04-08	7.190	7.300	7.130	7.230	7.230	24,133,513
2026-04-07	6.820	7.200	6.730	7.060	7.060	27,057,557
2026-04-03	7.010	7.050	6.710	6.790	6.790	17,912,352
2026-04-02	6.960	7.060	6.860	6.960	6.960	20,574,299
2026-04-01	6.570	6.980	6.570	6.960	6.960	27,308,001
2026-03-31	6.600	6.800	6.530	6.560	6.560	21,348,500
2026-03-30	6.640	6.710	6.400	6.580	6.580	30,573,051
2026-03-27	6.770	6.810	6.520	6.640	6.640	31,237,520
2026-03-26	6.240	6.800	6.230	6.700	6.700	39,988,124
2026-03-25	6.260	6.330	6.170	6.230	6.230	15,490,500
2026-03-24	5.950	6.230	5.850	6.200	6.200	20,097,588
2026-03-23	6.230	6.250	5.760	5.850	5.850	19,154,502
2026-03-20	6.530	6.540	6.280	6.290	6.290	11,262,942
2026-03-19	6.520	6.580	6.430	6.490	6.490	10,816,081
2026-03-18	6.480	6.620	6.400	6.610	6.610	12,562,848
2026-03-17	6.690	6.760	6.460	6.480	6.480	15,743,300
2026-03-16	6.640	6.960	6.640	6.750	6.750	15,987,400
2026-03-13	6.720	6.800	6.580	6.610	6.610	11,206,198
2026-03-12	6.830	6.880	6.740	6.750	6.750	10,852,500
2026-03-11	6.950	7.000	6.810	6.900	6.900	13,139,900
2026-03-10	6.740	6.960	6.730	6.940	6.940	15,106,100
2026-03-09	6.860	6.910	6.680	6.740	6.740	13,476,000
2026-03-06	6.680	6.860	6.660	6.850	6.850	14,656,079
2026-03-05	6.850	6.950	6.650	6.690	6.690	18,308,657
2026-03-04	6.890	6.970	6.720	6.780	6.780	21,331,871
2026-03-03	6.990	7.090	6.830	6.880	6.880	19,862,500
2026-03-02	7.200	7.260	6.850	7.040	7.040	28,981,550
2026-02-27	7.260	7.510	7.150	7.310	7.310	20,311,712
2026-02-26	7.460	7.480	7.250	7.250	7.250	16,401,150
2026-02-25	7.460	7.680	7.420	7.460	7.460	16,872,330
2026-02-24	7.240	7.570	7.200	7.450	7.450	26,618,900
2026-02-13	7.210	7.450	7.130	7.160	7.160	22,062,600
2026-02-12	7.130	7.300	7.010	7.130	7.130	20,051,400
2026-02-11	7.170	7.170	7.060	7.140	7.140	13,248,200
2026-02-10	7.240	7.290	7.000	7.200	7.200	20,526,800
2026-02-09	7.120	7.430	7.120	7.250	7.250	28,270,700
2026-02-06	7.100	7.240	7.010	7.110	7.110	13,082,530
2026-02-05	7.290	7.290	7.110	7.110	7.110	13,530,500
2026-02-04	7.230	7.410	7.130	7.250	7.250	17,515,200
2026-02-03	7.220	7.290	7.090	7.190	7.190	17,588,800
2026-02-02	7.430	7.580	7.170	7.170	7.170	27,144,900
2026-01-30	7.380	7.530	7.210	7.390	7.390	38,971,291
2026-01-29	7.260	7.420	7.140	7.410	7.410	30,774,764
2026-01-28	7.240	7.290	7.110	7.270	7.270	17,792,000
2026-01-27	7.270	7.280	6.990	7.210	7.210	25,685,700
2026-01-26	7.500	7.620	7.130	7.280	7.280	35,177,450
2026-01-23	7.860	7.970	7.450	7.620	7.620	50,105,794
2026-01-22	7.820	8.000	7.740	7.800	7.800	23,829,700
2026-01-21	7.720	7.850	7.610	7.820	7.820	29,711,525
2026-01-20	7.600	7.920	7.570	7.690	7.690	33,217,675
2026-01-19	7.400	7.740	7.320	7.660	7.660	44,660,413

← NewerPage 3 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.