Dahu Aquaculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.830 | 5.050 | 4.690 | 4.910 | 4.910 | 28,735,962 |
| 2025-01-17 | 4.830 | 4.890 | 4.780 | 4.820 | 4.820 | 32,552,308 |
| 2025-01-16 | 4.940 | 5.150 | 4.900 | 5.040 | 5.040 | 38,500,400 |
| 2025-01-15 | 4.860 | 5.020 | 4.800 | 4.960 | 4.960 | 37,581,700 |
| 2025-01-14 | 4.680 | 4.910 | 4.680 | 4.910 | 4.910 | 40,632,487 |
| 2025-01-13 | 5.030 | 5.040 | 4.680 | 4.720 | 4.720 | 43,400,145 |
| 2025-01-10 | 4.820 | 4.840 | 4.570 | 4.580 | 4.580 | 28,088,200 |
| 2025-01-09 | 4.850 | 4.910 | 4.760 | 4.800 | 4.800 | 52,472,851 |
| 2025-01-08 | 4.490 | 4.940 | 4.460 | 4.940 | 4.940 | 61,827,201 |
| 2025-01-07 | 4.440 | 4.500 | 4.390 | 4.490 | 4.490 | 11,185,900 |
| 2025-01-06 | 4.470 | 4.520 | 4.300 | 4.440 | 4.440 | 13,882,148 |
| 2025-01-03 | 4.750 | 4.790 | 4.430 | 4.460 | 4.460 | 21,437,041 |
| 2025-01-02 | 4.710 | 4.890 | 4.700 | 4.760 | 4.760 | 19,109,686 |
| 2024-12-31 | 4.850 | 4.900 | 4.720 | 4.720 | 4.720 | 15,754,439 |
| 2024-12-30 | 4.980 | 4.990 | 4.780 | 4.830 | 4.830 | 21,039,200 |
| 2024-12-27 | 4.840 | 5.080 | 4.750 | 5.040 | 5.040 | 29,255,173 |
| 2024-12-26 | 4.880 | 4.900 | 4.770 | 4.820 | 4.820 | 23,795,301 |
| 2024-12-25 | 4.820 | 4.820 | 4.570 | 4.680 | 4.680 | 22,095,106 |
| 2024-12-24 | 4.920 | 4.970 | 4.680 | 4.850 | 4.850 | 32,152,206 |
| 2024-12-23 | 5.410 | 5.410 | 4.900 | 4.920 | 4.920 | 43,129,647 |
| 2024-12-20 | 5.370 | 5.620 | 5.370 | 5.430 | 5.430 | 27,167,842 |
| 2024-12-19 | 5.410 | 5.460 | 5.260 | 5.360 | 5.360 | 21,395,751 |
| 2024-12-18 | 5.650 | 5.670 | 5.430 | 5.490 | 5.490 | 27,163,900 |
| 2024-12-17 | 5.900 | 5.940 | 5.570 | 5.580 | 5.580 | 34,333,106 |
| 2024-12-16 | 5.950 | 6.100 | 5.850 | 5.960 | 5.960 | 43,000,347 |
| 2024-12-13 | 6.150 | 6.150 | 5.890 | 5.900 | 5.900 | 55,709,911 |
| 2024-12-12 | 5.980 | 6.310 | 5.910 | 6.180 | 6.180 | 74,306,200 |
| 2024-12-11 | 5.740 | 6.000 | 5.740 | 6.000 | 6.000 | 63,077,929 |
| 2024-12-10 | 5.830 | 5.890 | 5.720 | 5.760 | 5.760 | 56,300,172 |
| 2024-12-09 | 5.530 | 5.900 | 5.450 | 5.720 | 5.720 | 67,918,153 |
| 2024-12-06 | 5.430 | 5.540 | 5.390 | 5.520 | 5.520 | 25,129,100 |
| 2024-12-05 | 5.420 | 5.480 | 5.310 | 5.440 | 5.440 | 27,901,325 |
| 2024-12-04 | 5.520 | 5.680 | 5.400 | 5.420 | 5.420 | 39,013,569 |
| 2024-12-03 | 5.570 | 5.600 | 5.480 | 5.540 | 5.540 | 23,926,600 |
| 2024-12-02 | 5.580 | 5.670 | 5.530 | 5.570 | 5.570 | 37,750,287 |
| 2024-11-29 | 5.430 | 5.540 | 5.400 | 5.510 | 5.510 | 28,325,700 |
| 2024-11-28 | 5.300 | 5.520 | 5.250 | 5.480 | 5.480 | 36,933,700 |
| 2024-11-27 | 5.410 | 5.420 | 5.100 | 5.320 | 5.320 | 28,405,200 |
| 2024-11-26 | 5.240 | 5.430 | 5.220 | 5.410 | 5.410 | 31,270,157 |
| 2024-11-25 | 5.120 | 5.280 | 5.060 | 5.240 | 5.240 | 16,042,444 |
| 2024-11-22 | 5.340 | 5.370 | 5.080 | 5.110 | 5.110 | 19,935,900 |
| 2024-11-21 | 5.320 | 5.390 | 5.290 | 5.340 | 5.340 | 14,881,901 |
| 2024-11-20 | 5.230 | 5.360 | 5.210 | 5.340 | 5.340 | 18,492,799 |
| 2024-11-19 | 5.200 | 5.230 | 5.100 | 5.230 | 5.230 | 18,784,000 |
| 2024-11-18 | 5.400 | 5.450 | 5.140 | 5.170 | 5.170 | 22,870,600 |
| 2024-11-15 | 5.310 | 5.520 | 5.300 | 5.360 | 5.360 | 30,473,199 |
| 2024-11-14 | 5.510 | 5.520 | 5.310 | 5.320 | 5.320 | 25,216,600 |
| 2024-11-13 | 5.660 | 5.660 | 5.400 | 5.510 | 5.510 | 35,427,153 |
| 2024-11-12 | 5.670 | 5.820 | 5.600 | 5.660 | 5.660 | 46,661,316 |
| 2024-11-11 | 5.660 | 5.710 | 5.500 | 5.700 | 5.700 | 53,512,111 |
| 2024-11-08 | 6.000 | 6.350 | 5.720 | 5.730 | 5.730 | 117,437,522 |
| 2024-11-07 | 5.390 | 5.920 | 5.340 | 5.920 | 5.920 | 53,189,168 |
| 2024-11-06 | 5.240 | 5.380 | 5.190 | 5.380 | 5.380 | 49,245,548 |
| 2024-11-05 | 5.200 | 5.280 | 5.170 | 5.240 | 5.240 | 35,290,502 |
| 2024-11-04 | 5.140 | 5.230 | 4.980 | 5.200 | 5.200 | 35,501,769 |
| 2024-11-01 | 5.090 | 5.520 | 5.020 | 5.150 | 5.150 | 58,945,724 |
| 2024-10-31 | 5.060 | 5.140 | 4.990 | 5.130 | 5.130 | 28,251,930 |
| 2024-10-30 | 4.850 | 5.010 | 4.840 | 5.010 | 5.010 | 23,047,900 |
| 2024-10-29 | 5.100 | 5.120 | 4.910 | 4.920 | 4.920 | 29,047,716 |
| 2024-10-28 | 4.930 | 5.150 | 4.930 | 5.150 | 5.150 | 36,749,550 |
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.