Dahu Aquaculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.460 | 5.470 | 5.350 | 5.420 | 5.420 | 14,825,238 |
| 2025-07-21 | 5.320 | 5.470 | 5.300 | 5.450 | 5.450 | 18,668,909 |
| 2025-07-18 | 5.310 | 5.330 | 5.280 | 5.320 | 5.320 | 11,106,834 |
| 2025-07-17 | 5.250 | 5.370 | 5.250 | 5.300 | 5.300 | 15,238,502 |
| 2025-07-16 | 5.160 | 5.280 | 5.140 | 5.270 | 5.270 | 21,398,702 |
| 2025-07-15 | 5.190 | 5.250 | 5.070 | 5.160 | 5.160 | 21,725,400 |
| 2025-07-14 | 5.180 | 5.220 | 5.170 | 5.200 | 5.200 | 12,198,308 |
| 2025-07-11 | 5.200 | 5.220 | 5.150 | 5.190 | 5.190 | 11,690,681 |
| 2025-07-10 | 5.160 | 5.210 | 5.150 | 5.190 | 5.190 | 12,775,500 |
| 2025-07-09 | 5.200 | 5.240 | 5.160 | 5.170 | 5.170 | 13,914,721 |
| 2025-07-08 | 5.190 | 5.210 | 5.150 | 5.210 | 5.210 | 14,451,800 |
| 2025-07-07 | 5.160 | 5.200 | 5.100 | 5.190 | 5.190 | 16,499,002 |
| 2025-07-04 | 5.250 | 5.260 | 5.160 | 5.160 | 5.160 | 26,267,120 |
| 2025-07-03 | 5.420 | 5.450 | 5.210 | 5.270 | 5.270 | 46,347,882 |
| 2025-07-02 | 5.240 | 5.630 | 5.200 | 5.460 | 5.460 | 74,311,811 |
| 2025-07-01 | 5.170 | 5.250 | 5.130 | 5.160 | 5.160 | 11,262,101 |
| 2025-06-30 | 5.220 | 5.230 | 5.150 | 5.160 | 5.160 | 11,951,200 |
| 2025-06-27 | 5.110 | 5.270 | 5.080 | 5.160 | 5.160 | 17,786,539 |
| 2025-06-26 | 5.090 | 5.120 | 5.060 | 5.090 | 5.090 | 9,151,448 |
| 2025-06-25 | 5.110 | 5.130 | 5.040 | 5.080 | 5.080 | 10,113,500 |
| 2025-06-24 | 5.060 | 5.110 | 5.030 | 5.100 | 5.100 | 9,099,102 |
| 2025-06-23 | 4.980 | 5.070 | 4.930 | 5.070 | 5.070 | 9,657,900 |
| 2025-06-20 | 4.980 | 5.100 | 4.960 | 5.010 | 5.010 | 10,797,000 |
| 2025-06-19 | 5.110 | 5.110 | 4.940 | 4.980 | 4.980 | 11,365,100 |
| 2025-06-18 | 5.160 | 5.180 | 5.050 | 5.070 | 5.070 | 12,126,100 |
| 2025-06-17 | 5.200 | 5.340 | 5.140 | 5.160 | 5.160 | 15,551,948 |
| 2025-06-16 | 5.120 | 5.170 | 5.080 | 5.160 | 5.160 | 11,891,702 |
| 2025-06-13 | 5.170 | 5.270 | 5.100 | 5.130 | 5.130 | 19,062,520 |
| 2025-06-12 | 5.270 | 5.280 | 5.150 | 5.220 | 5.220 | 14,028,100 |
| 2025-06-11 | 5.230 | 5.350 | 5.230 | 5.300 | 5.300 | 16,201,496 |
| 2025-06-10 | 5.260 | 5.350 | 5.160 | 5.260 | 5.260 | 17,858,810 |
| 2025-06-09 | 5.180 | 5.280 | 5.140 | 5.260 | 5.260 | 17,755,196 |
| 2025-06-06 | 5.200 | 5.210 | 5.130 | 5.170 | 5.170 | 16,599,700 |
| 2025-06-05 | 5.290 | 5.310 | 5.110 | 5.150 | 5.150 | 21,755,319 |
| 2025-06-04 | 5.220 | 5.300 | 5.160 | 5.290 | 5.290 | 25,856,301 |
| 2025-06-03 | 4.950 | 5.240 | 4.950 | 5.200 | 5.200 | 33,826,401 |
| 2025-05-30 | 5.010 | 5.160 | 5.000 | 5.020 | 5.020 | 22,161,007 |
| 2025-05-29 | 5.030 | 5.050 | 4.970 | 5.040 | 5.040 | 10,138,007 |
| 2025-05-28 | 5.000 | 5.050 | 4.980 | 5.030 | 5.030 | 14,629,708 |
| 2025-05-27 | 4.930 | 5.030 | 4.910 | 5.010 | 5.010 | 15,204,100 |
| 2025-05-26 | 4.800 | 4.950 | 4.800 | 4.940 | 4.940 | 14,240,800 |
| 2025-05-23 | 4.880 | 4.930 | 4.800 | 4.800 | 4.800 | 9,843,400 |
| 2025-05-22 | 4.950 | 4.970 | 4.850 | 4.870 | 4.870 | 11,584,473 |
| 2025-05-21 | 5.000 | 5.030 | 4.940 | 4.960 | 4.960 | 9,135,200 |
| 2025-05-20 | 4.990 | 5.030 | 4.950 | 5.000 | 5.000 | 12,951,301 |
| 2025-05-19 | 4.900 | 4.990 | 4.870 | 4.980 | 4.980 | 15,353,500 |
| 2025-05-16 | 4.960 | 4.960 | 4.850 | 4.910 | 4.910 | 12,475,682 |
| 2025-05-15 | 4.870 | 4.990 | 4.840 | 4.960 | 4.960 | 22,452,078 |
| 2025-05-14 | 4.840 | 4.870 | 4.810 | 4.860 | 4.860 | 8,340,301 |
| 2025-05-13 | 4.880 | 4.950 | 4.840 | 4.860 | 4.860 | 10,286,000 |
| 2025-05-12 | 4.890 | 4.910 | 4.840 | 4.870 | 4.870 | 9,656,701 |
| 2025-05-09 | 4.900 | 4.930 | 4.840 | 4.880 | 4.880 | 12,349,600 |
| 2025-05-08 | 4.850 | 4.920 | 4.810 | 4.900 | 4.900 | 12,601,593 |
| 2025-05-07 | 4.810 | 4.870 | 4.780 | 4.870 | 4.870 | 15,029,900 |
| 2025-05-06 | 4.730 | 4.790 | 4.720 | 4.790 | 4.790 | 8,831,500 |
| 2025-04-30 | 4.700 | 4.760 | 4.700 | 4.710 | 4.710 | 7,159,400 |
| 2025-04-29 | 4.720 | 4.780 | 4.700 | 4.700 | 4.700 | 8,995,900 |
| 2025-04-28 | 4.720 | 4.840 | 4.620 | 4.750 | 4.750 | 14,051,901 |
| 2025-04-25 | 4.730 | 4.780 | 4.710 | 4.710 | 4.710 | 9,658,000 |
| 2025-04-24 | 4.740 | 4.820 | 4.710 | 4.760 | 4.760 | 10,300,900 |
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.