Dahu Aquaculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.070 | 7.670 | 6.960 | 7.430 | 7.430 | 68,130,234 |
| 2026-01-15 | 7.270 | 7.340 | 6.910 | 6.970 | 6.970 | 38,949,630 |
| 2026-01-14 | 7.650 | 7.840 | 7.190 | 7.300 | 7.300 | 72,445,444 |
| 2026-01-13 | 7.550 | 7.580 | 7.090 | 7.190 | 7.190 | 37,615,336 |
| 2026-01-12 | 7.340 | 7.650 | 7.320 | 7.610 | 7.610 | 32,632,703 |
| 2026-01-09 | 7.240 | 7.510 | 7.030 | 7.400 | 7.400 | 39,408,994 |
| 2026-01-08 | 6.850 | 7.310 | 6.820 | 7.220 | 7.220 | 40,805,959 |
| 2026-01-07 | 6.790 | 6.880 | 6.620 | 6.840 | 6.840 | 30,719,106 |
| 2026-01-06 | 6.710 | 6.940 | 6.490 | 6.710 | 6.710 | 37,411,156 |
| 2026-01-05 | 6.200 | 6.800 | 6.200 | 6.610 | 6.610 | 55,833,400 |
| 2025-12-31 | 6.000 | 6.380 | 5.930 | 6.280 | 6.280 | 31,656,600 |
| 2025-12-30 | 5.990 | 6.030 | 5.870 | 5.970 | 5.970 | 12,938,627 |
| 2025-12-29 | 6.070 | 6.090 | 5.880 | 5.980 | 5.980 | 15,642,399 |
| 2025-12-26 | 6.160 | 6.160 | 6.060 | 6.070 | 6.070 | 12,919,000 |
| 2025-12-25 | 6.150 | 6.190 | 6.030 | 6.170 | 6.170 | 17,850,836 |
| 2025-12-24 | 6.450 | 6.470 | 6.170 | 6.200 | 6.200 | 21,368,373 |
| 2025-12-23 | 6.430 | 6.590 | 6.350 | 6.370 | 6.370 | 15,121,135 |
| 2025-12-22 | 6.400 | 6.510 | 6.350 | 6.430 | 6.430 | 15,782,146 |
| 2025-12-19 | 6.370 | 6.390 | 6.260 | 6.370 | 6.370 | 14,923,450 |
| 2025-12-18 | 6.140 | 6.500 | 6.110 | 6.330 | 6.330 | 22,620,477 |
| 2025-12-17 | 6.150 | 6.190 | 5.970 | 6.170 | 6.170 | 15,386,800 |
| 2025-12-16 | 6.380 | 6.380 | 6.070 | 6.150 | 6.150 | 19,060,359 |
| 2025-12-15 | 6.410 | 6.470 | 6.340 | 6.380 | 6.380 | 16,063,601 |
| 2025-12-12 | 6.220 | 6.540 | 6.210 | 6.430 | 6.430 | 22,980,322 |
| 2025-12-11 | 6.390 | 6.390 | 6.200 | 6.270 | 6.270 | 18,963,506 |
| 2025-12-10 | 6.350 | 6.470 | 6.260 | 6.360 | 6.360 | 22,568,948 |
| 2025-12-09 | 6.520 | 6.560 | 6.350 | 6.420 | 6.420 | 20,784,500 |
| 2025-12-08 | 6.510 | 6.560 | 6.360 | 6.450 | 6.450 | 22,046,664 |
| 2025-12-05 | 6.300 | 6.520 | 6.190 | 6.460 | 6.460 | 27,519,528 |
| 2025-12-04 | 6.220 | 6.360 | 6.180 | 6.280 | 6.280 | 27,147,500 |
| 2025-12-03 | 6.200 | 6.300 | 6.130 | 6.260 | 6.260 | 24,572,831 |
| 2025-12-02 | 6.200 | 6.290 | 6.080 | 6.190 | 6.190 | 24,241,900 |
| 2025-12-01 | 6.040 | 6.360 | 6.000 | 6.200 | 6.200 | 31,314,836 |
| 2025-11-28 | 5.920 | 6.060 | 5.830 | 6.050 | 6.050 | 24,542,719 |
| 2025-11-27 | 5.770 | 5.980 | 5.720 | 5.920 | 5.920 | 32,147,235 |
| 2025-11-26 | 5.960 | 5.970 | 5.770 | 5.810 | 5.810 | 39,782,947 |
| 2025-11-25 | 6.130 | 6.150 | 5.710 | 5.950 | 5.950 | 60,051,111 |
| 2025-11-24 | 5.920 | 6.270 | 5.890 | 6.130 | 6.130 | 74,314,480 |
| 2025-11-21 | 6.210 | 6.880 | 6.010 | 6.130 | 6.130 | 91,546,703 |
| 2025-11-20 | 6.870 | 6.870 | 6.330 | 6.400 | 6.400 | 115,157,711 |
| 2025-11-19 | 6.470 | 6.990 | 6.300 | 6.990 | 6.990 | 92,074,324 |
| 2025-11-18 | 6.220 | 6.420 | 6.050 | 6.350 | 6.350 | 81,144,385 |
| 2025-11-17 | 6.890 | 6.890 | 6.290 | 6.380 | 6.380 | 105,467,891 |
| 2025-11-14 | 6.120 | 6.360 | 6.100 | 6.260 | 6.260 | 24,906,117 |
| 2025-11-13 | 6.110 | 6.130 | 6.020 | 6.110 | 6.110 | 13,590,750 |
| 2025-11-12 | 6.140 | 6.170 | 6.050 | 6.070 | 6.070 | 13,032,893 |
| 2025-11-11 | 6.060 | 6.150 | 5.980 | 6.120 | 6.120 | 17,172,744 |
| 2025-11-10 | 6.060 | 6.230 | 6.020 | 6.050 | 6.050 | 27,557,641 |
| 2025-11-07 | 5.980 | 6.120 | 5.930 | 6.080 | 6.080 | 23,548,014 |
| 2025-11-06 | 5.870 | 5.980 | 5.810 | 5.940 | 5.940 | 18,191,962 |
| 2025-11-05 | 5.770 | 5.870 | 5.750 | 5.850 | 5.850 | 13,239,300 |
| 2025-11-04 | 5.780 | 5.810 | 5.730 | 5.770 | 5.770 | 11,115,100 |
| 2025-11-03 | 5.750 | 5.810 | 5.730 | 5.760 | 5.760 | 15,539,601 |
| 2025-10-31 | 5.620 | 5.790 | 5.580 | 5.730 | 5.730 | 22,995,581 |
| 2025-10-30 | 5.550 | 5.630 | 5.520 | 5.590 | 5.590 | 9,758,300 |
| 2025-10-29 | 5.620 | 5.630 | 5.510 | 5.570 | 5.570 | 10,203,401 |
| 2025-10-28 | 5.550 | 5.630 | 5.500 | 5.600 | 5.600 | 11,683,700 |
| 2025-10-27 | 5.610 | 5.630 | 5.480 | 5.550 | 5.550 | 16,187,501 |
| 2025-10-24 | 5.710 | 5.710 | 5.590 | 5.610 | 5.610 | 11,413,100 |
| 2025-10-23 | 5.650 | 5.690 | 5.620 | 5.680 | 5.680 | 12,200,400 |
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.