Dahu Aquaculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.810 | 4.820 | 4.710 | 4.750 | 4.750 | 14,825,200 |
| 2025-04-22 | 4.800 | 4.870 | 4.770 | 4.800 | 4.800 | 11,527,454 |
| 2025-04-21 | 4.830 | 4.840 | 4.750 | 4.810 | 4.810 | 11,386,200 |
| 2025-04-18 | 4.920 | 4.990 | 4.780 | 4.800 | 4.800 | 16,966,200 |
| 2025-04-17 | 4.850 | 4.970 | 4.750 | 4.940 | 4.940 | 20,249,000 |
| 2025-04-16 | 4.920 | 4.970 | 4.780 | 4.880 | 4.880 | 22,025,300 |
| 2025-04-15 | 5.000 | 5.030 | 4.890 | 4.960 | 4.960 | 20,725,100 |
| 2025-04-14 | 4.960 | 5.140 | 4.950 | 5.040 | 5.040 | 39,145,332 |
| 2025-04-11 | 5.210 | 5.210 | 4.960 | 4.960 | 4.960 | 56,136,100 |
| 2025-04-10 | 4.700 | 5.200 | 4.680 | 5.200 | 5.200 | 40,658,000 |
| 2025-04-09 | 4.700 | 4.760 | 4.490 | 4.730 | 4.730 | 24,734,507 |
| 2025-04-08 | 4.420 | 4.800 | 4.420 | 4.770 | 4.770 | 33,263,342 |
| 2025-04-07 | 4.640 | 4.710 | 4.330 | 4.410 | 4.410 | 26,700,661 |
| 2025-04-03 | 4.690 | 4.790 | 4.690 | 4.770 | 4.770 | 7,993,100 |
| 2025-04-02 | 4.800 | 4.820 | 4.730 | 4.740 | 4.740 | 7,629,900 |
| 2025-04-01 | 4.740 | 4.870 | 4.740 | 4.800 | 4.800 | 13,714,392 |
| 2025-03-31 | 4.720 | 4.750 | 4.620 | 4.750 | 4.750 | 12,329,900 |
| 2025-03-28 | 4.870 | 4.870 | 4.670 | 4.710 | 4.710 | 18,363,851 |
| 2025-03-27 | 4.860 | 4.900 | 4.750 | 4.840 | 4.840 | 13,317,500 |
| 2025-03-26 | 4.790 | 4.940 | 4.760 | 4.890 | 4.890 | 16,841,032 |
| 2025-03-25 | 4.870 | 4.880 | 4.750 | 4.800 | 4.800 | 17,184,900 |
| 2025-03-24 | 5.060 | 5.070 | 4.790 | 4.870 | 4.870 | 27,890,553 |
| 2025-03-21 | 4.980 | 5.180 | 4.980 | 5.050 | 5.050 | 40,906,054 |
| 2025-03-20 | 4.960 | 5.080 | 4.930 | 5.010 | 5.010 | 26,491,902 |
| 2025-03-19 | 5.030 | 5.030 | 4.940 | 4.950 | 4.950 | 14,472,100 |
| 2025-03-18 | 5.030 | 5.070 | 4.960 | 5.030 | 5.030 | 24,282,501 |
| 2025-03-17 | 5.000 | 5.160 | 4.980 | 5.050 | 5.050 | 35,573,099 |
| 2025-03-14 | 4.890 | 5.040 | 4.890 | 5.000 | 5.000 | 34,199,601 |
| 2025-03-13 | 4.890 | 4.910 | 4.800 | 4.900 | 4.900 | 20,242,950 |
| 2025-03-12 | 4.790 | 4.940 | 4.780 | 4.890 | 4.890 | 30,055,981 |
| 2025-03-11 | 4.720 | 4.800 | 4.680 | 4.790 | 4.790 | 17,143,666 |
| 2025-03-10 | 4.760 | 4.790 | 4.720 | 4.770 | 4.770 | 9,952,300 |
| 2025-03-07 | 4.780 | 4.780 | 4.720 | 4.740 | 4.740 | 8,131,000 |
| 2025-03-06 | 4.770 | 4.810 | 4.710 | 4.770 | 4.770 | 12,147,732 |
| 2025-03-05 | 4.770 | 4.830 | 4.720 | 4.760 | 4.760 | 9,514,800 |
| 2025-03-04 | 4.750 | 4.760 | 4.650 | 4.750 | 4.750 | 11,540,500 |
| 2025-03-03 | 4.730 | 4.790 | 4.690 | 4.750 | 4.750 | 10,803,900 |
| 2025-02-28 | 4.800 | 4.840 | 4.700 | 4.730 | 4.730 | 15,777,594 |
| 2025-02-27 | 4.770 | 4.810 | 4.730 | 4.810 | 4.810 | 16,555,352 |
| 2025-02-26 | 4.750 | 4.800 | 4.740 | 4.770 | 4.770 | 12,877,525 |
| 2025-02-25 | 4.820 | 4.850 | 4.750 | 4.770 | 4.770 | 14,510,900 |
| 2025-02-24 | 4.830 | 4.970 | 4.830 | 4.850 | 4.850 | 22,843,310 |
| 2025-02-21 | 4.860 | 4.880 | 4.730 | 4.780 | 4.780 | 16,264,301 |
| 2025-02-20 | 4.840 | 4.870 | 4.790 | 4.850 | 4.850 | 10,951,550 |
| 2025-02-19 | 4.800 | 4.840 | 4.790 | 4.830 | 4.830 | 11,190,900 |
| 2025-02-18 | 4.980 | 4.980 | 4.810 | 4.820 | 4.820 | 18,928,300 |
| 2025-02-17 | 4.880 | 5.000 | 4.830 | 4.980 | 4.980 | 23,263,677 |
| 2025-02-14 | 4.920 | 4.950 | 4.830 | 4.880 | 4.880 | 17,002,506 |
| 2025-02-13 | 4.830 | 5.080 | 4.830 | 4.920 | 4.920 | 30,563,900 |
| 2025-02-12 | 4.860 | 4.900 | 4.780 | 4.860 | 4.860 | 13,371,800 |
| 2025-02-11 | 4.950 | 4.980 | 4.850 | 4.870 | 4.870 | 13,865,886 |
| 2025-02-10 | 4.820 | 4.950 | 4.820 | 4.940 | 4.940 | 19,851,600 |
| 2025-02-07 | 4.750 | 4.880 | 4.740 | 4.810 | 4.810 | 19,533,020 |
| 2025-02-06 | 4.730 | 4.770 | 4.650 | 4.770 | 4.770 | 12,867,200 |
| 2025-02-05 | 4.770 | 4.790 | 4.680 | 4.740 | 4.740 | 8,313,700 |
| 2025-01-27 | 4.800 | 4.830 | 4.740 | 4.740 | 4.740 | 9,014,800 |
| 2025-01-24 | 4.730 | 4.770 | 4.690 | 4.750 | 4.750 | 10,605,461 |
| 2025-01-23 | 4.800 | 4.880 | 4.730 | 4.730 | 4.730 | 14,789,600 |
| 2025-01-22 | 4.780 | 4.810 | 4.710 | 4.750 | 4.750 | 9,786,760 |
| 2025-01-21 | 4.900 | 4.980 | 4.780 | 4.800 | 4.800 | 17,070,800 |
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.