Dahu Aquaculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.690 | 5.750 | 5.640 | 5.650 | 5.650 | 18,243,500 |
| 2025-10-21 | 5.520 | 5.710 | 5.480 | 5.690 | 5.690 | 22,263,803 |
| 2025-10-20 | 5.550 | 5.570 | 5.470 | 5.520 | 5.520 | 10,907,281 |
| 2025-10-17 | 5.600 | 5.620 | 5.470 | 5.510 | 5.510 | 17,506,048 |
| 2025-10-16 | 5.540 | 5.710 | 5.520 | 5.580 | 5.580 | 25,473,269 |
| 2025-10-15 | 5.390 | 5.550 | 5.340 | 5.510 | 5.510 | 20,193,519 |
| 2025-10-14 | 5.320 | 5.450 | 5.320 | 5.400 | 5.400 | 17,388,281 |
| 2025-10-13 | 5.270 | 5.380 | 5.180 | 5.340 | 5.340 | 17,369,999 |
| 2025-10-10 | 5.230 | 5.320 | 5.200 | 5.290 | 5.290 | 12,235,201 |
| 2025-10-09 | 5.280 | 5.310 | 5.170 | 5.220 | 5.220 | 12,056,501 |
| 2025-09-30 | 5.290 | 5.320 | 5.250 | 5.310 | 5.310 | 8,472,300 |
| 2025-09-29 | 5.310 | 5.350 | 5.130 | 5.270 | 5.270 | 10,711,154 |
| 2025-09-26 | 5.200 | 5.280 | 5.130 | 5.240 | 5.240 | 11,004,500 |
| 2025-09-25 | 5.240 | 5.290 | 5.180 | 5.200 | 5.200 | 9,845,151 |
| 2025-09-24 | 5.170 | 5.260 | 5.150 | 5.230 | 5.230 | 9,940,751 |
| 2025-09-23 | 5.280 | 5.280 | 5.070 | 5.170 | 5.170 | 16,502,151 |
| 2025-09-22 | 5.360 | 5.420 | 5.280 | 5.310 | 5.310 | 12,069,700 |
| 2025-09-19 | 5.490 | 5.490 | 5.330 | 5.360 | 5.360 | 16,837,201 |
| 2025-09-18 | 5.620 | 5.620 | 5.400 | 5.430 | 5.430 | 21,852,545 |
| 2025-09-17 | 5.670 | 5.690 | 5.600 | 5.620 | 5.620 | 13,095,551 |
| 2025-09-16 | 5.710 | 5.710 | 5.620 | 5.670 | 5.670 | 13,974,452 |
| 2025-09-15 | 5.660 | 5.780 | 5.630 | 5.710 | 5.710 | 24,160,464 |
| 2025-09-12 | 5.660 | 5.680 | 5.600 | 5.610 | 5.610 | 13,192,598 |
| 2025-09-11 | 5.700 | 5.730 | 5.610 | 5.660 | 5.660 | 16,283,276 |
| 2025-09-10 | 5.670 | 5.700 | 5.610 | 5.690 | 5.690 | 12,234,563 |
| 2025-09-09 | 5.620 | 5.660 | 5.570 | 5.660 | 5.660 | 18,657,749 |
| 2025-09-08 | 5.510 | 5.610 | 5.490 | 5.600 | 5.600 | 15,142,851 |
| 2025-09-05 | 5.480 | 5.530 | 5.300 | 5.520 | 5.520 | 22,956,125 |
| 2025-09-04 | 5.460 | 5.590 | 5.370 | 5.460 | 5.460 | 22,545,279 |
| 2025-09-03 | 5.510 | 5.560 | 5.340 | 5.440 | 5.440 | 17,416,659 |
| 2025-09-02 | 5.520 | 5.580 | 5.440 | 5.510 | 5.510 | 17,389,533 |
| 2025-09-01 | 5.570 | 5.650 | 5.450 | 5.540 | 5.540 | 21,922,601 |
| 2025-08-29 | 5.460 | 5.650 | 5.450 | 5.500 | 5.500 | 19,961,567 |
| 2025-08-28 | 5.540 | 5.630 | 5.340 | 5.460 | 5.460 | 23,366,301 |
| 2025-08-27 | 5.760 | 5.780 | 5.550 | 5.550 | 5.550 | 22,541,101 |
| 2025-08-26 | 5.710 | 5.810 | 5.670 | 5.720 | 5.720 | 21,722,757 |
| 2025-08-25 | 5.750 | 5.770 | 5.550 | 5.740 | 5.740 | 30,712,844 |
| 2025-08-22 | 5.840 | 6.050 | 5.680 | 5.740 | 5.740 | 40,689,152 |
| 2025-08-21 | 5.730 | 5.880 | 5.620 | 5.800 | 5.800 | 35,048,956 |
| 2025-08-20 | 5.620 | 5.720 | 5.590 | 5.680 | 5.680 | 35,741,962 |
| 2025-08-19 | 5.470 | 5.940 | 5.460 | 5.630 | 5.630 | 57,143,553 |
| 2025-08-18 | 5.430 | 5.520 | 5.400 | 5.420 | 5.420 | 18,600,800 |
| 2025-08-15 | 5.360 | 5.420 | 5.350 | 5.400 | 5.400 | 14,527,524 |
| 2025-08-14 | 5.390 | 5.440 | 5.350 | 5.350 | 5.350 | 19,438,500 |
| 2025-08-13 | 5.460 | 5.470 | 5.360 | 5.390 | 5.390 | 16,988,001 |
| 2025-08-12 | 5.480 | 5.540 | 5.410 | 5.440 | 5.440 | 12,761,100 |
| 2025-08-11 | 5.450 | 5.520 | 5.410 | 5.480 | 5.480 | 15,348,704 |
| 2025-08-08 | 5.400 | 5.450 | 5.330 | 5.430 | 5.430 | 15,751,698 |
| 2025-08-07 | 5.430 | 5.450 | 5.370 | 5.400 | 5.400 | 13,039,998 |
| 2025-08-06 | 5.460 | 5.460 | 5.380 | 5.430 | 5.430 | 15,972,996 |
| 2025-08-05 | 5.450 | 5.490 | 5.420 | 5.440 | 5.440 | 15,062,060 |
| 2025-08-04 | 5.390 | 5.450 | 5.310 | 5.400 | 5.400 | 14,184,800 |
| 2025-08-01 | 5.330 | 5.430 | 5.320 | 5.390 | 5.390 | 17,543,700 |
| 2025-07-31 | 5.420 | 5.450 | 5.320 | 5.340 | 5.340 | 32,538,527 |
| 2025-07-30 | 5.480 | 5.680 | 5.410 | 5.600 | 5.600 | 40,696,670 |
| 2025-07-29 | 5.500 | 5.540 | 5.400 | 5.460 | 5.460 | 12,674,800 |
| 2025-07-28 | 5.440 | 5.510 | 5.410 | 5.500 | 5.500 | 14,367,959 |
| 2025-07-25 | 5.500 | 5.530 | 5.420 | 5.430 | 5.430 | 18,689,700 |
| 2025-07-24 | 5.340 | 5.440 | 5.340 | 5.420 | 5.420 | 13,482,011 |
| 2025-07-23 | 5.400 | 5.460 | 5.330 | 5.350 | 5.350 | 12,284,431 |
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.