Dahu Aquaculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.930 | 5.150 | 4.930 | 5.150 | 5.150 | 36,749,550 |
| 2024-10-25 | 4.860 | 4.970 | 4.860 | 4.920 | 4.920 | 21,797,500 |
| 2024-10-24 | 4.880 | 4.970 | 4.850 | 4.880 | 4.880 | 17,108,200 |
| 2024-10-23 | 4.890 | 5.040 | 4.860 | 4.910 | 4.910 | 30,122,807 |
| 2024-10-22 | 4.780 | 4.910 | 4.760 | 4.910 | 4.910 | 26,237,345 |
| 2024-10-21 | 4.750 | 4.840 | 4.710 | 4.810 | 4.810 | 26,491,133 |
| 2024-10-18 | 4.620 | 4.730 | 4.580 | 4.690 | 4.690 | 20,748,793 |
| 2024-10-17 | 4.680 | 4.740 | 4.610 | 4.620 | 4.620 | 13,494,879 |
| 2024-10-16 | 4.650 | 4.720 | 4.620 | 4.670 | 4.670 | 15,809,000 |
| 2024-10-15 | 4.640 | 4.830 | 4.610 | 4.690 | 4.690 | 27,673,332 |
| 2024-10-14 | 4.610 | 4.690 | 4.550 | 4.690 | 4.690 | 20,182,950 |
| 2024-10-11 | 4.760 | 4.790 | 4.510 | 4.580 | 4.580 | 26,626,851 |
| 2024-10-10 | 4.770 | 4.890 | 4.710 | 4.790 | 4.790 | 30,313,817 |
| 2024-10-09 | 5.230 | 5.240 | 4.770 | 4.770 | 4.770 | 43,044,082 |
| 2024-10-08 | 5.710 | 5.710 | 5.010 | 5.300 | 5.300 | 69,033,215 |
| 2024-09-30 | 4.920 | 5.250 | 4.820 | 5.210 | 5.210 | 63,590,278 |
| 2024-09-27 | 4.750 | 4.830 | 4.610 | 4.790 | 4.790 | 30,337,517 |
| 2024-09-26 | 4.470 | 4.670 | 4.460 | 4.660 | 4.660 | 28,568,230 |
| 2024-09-25 | 4.450 | 4.570 | 4.440 | 4.480 | 4.480 | 27,143,150 |
| 2024-09-24 | 4.310 | 4.430 | 4.310 | 4.420 | 4.420 | 21,363,323 |
| 2024-09-23 | 4.360 | 4.380 | 4.300 | 4.310 | 4.310 | 16,966,051 |
| 2024-09-20 | 4.350 | 4.450 | 4.280 | 4.400 | 4.400 | 27,790,200 |
| 2024-09-19 | 4.240 | 4.430 | 4.240 | 4.380 | 4.380 | 27,660,806 |
| 2024-09-18 | 4.180 | 4.400 | 4.130 | 4.290 | 4.290 | 24,394,506 |
| 2024-09-13 | 4.170 | 4.200 | 4.130 | 4.140 | 4.140 | 7,208,900 |
| 2024-09-12 | 4.230 | 4.260 | 4.180 | 4.190 | 4.190 | 7,650,706 |
| 2024-09-11 | 4.300 | 4.300 | 4.190 | 4.210 | 4.210 | 10,292,906 |
| 2024-09-10 | 4.250 | 4.330 | 4.210 | 4.310 | 4.310 | 16,485,200 |
| 2024-09-09 | 4.150 | 4.290 | 4.120 | 4.270 | 4.270 | 13,823,800 |
| 2024-09-06 | 4.270 | 4.270 | 4.170 | 4.180 | 4.180 | 8,179,600 |
| 2024-09-05 | 4.200 | 4.280 | 4.190 | 4.260 | 4.260 | 9,349,343 |
| 2024-09-04 | 4.200 | 4.280 | 4.190 | 4.200 | 4.200 | 8,155,200 |
| 2024-09-03 | 4.200 | 4.250 | 4.180 | 4.240 | 4.240 | 8,066,100 |
| 2024-09-02 | 4.320 | 4.340 | 4.200 | 4.210 | 4.210 | 16,138,673 |
| 2024-08-30 | 4.040 | 4.480 | 4.040 | 4.290 | 4.290 | 28,908,453 |
| 2024-08-29 | 4.050 | 4.100 | 4.020 | 4.090 | 4.090 | 8,275,000 |
| 2024-08-28 | 4.100 | 4.110 | 4.020 | 4.060 | 4.060 | 7,834,900 |
| 2024-08-27 | 4.140 | 4.190 | 4.060 | 4.110 | 4.110 | 11,532,484 |
| 2024-08-26 | 4.060 | 4.180 | 4.050 | 4.140 | 4.140 | 12,895,585 |
| 2024-08-23 | 4.130 | 4.240 | 4.070 | 4.080 | 4.080 | 13,065,000 |
| 2024-08-22 | 4.130 | 4.250 | 4.100 | 4.200 | 4.200 | 14,990,400 |
| 2024-08-21 | 4.220 | 4.220 | 4.120 | 4.150 | 4.150 | 9,312,600 |
| 2024-08-20 | 4.310 | 4.340 | 4.210 | 4.210 | 4.210 | 13,222,700 |
| 2024-08-19 | 4.260 | 4.430 | 4.210 | 4.380 | 4.380 | 20,377,700 |
| 2024-08-16 | 4.400 | 4.410 | 4.250 | 4.260 | 4.260 | 15,083,400 |
| 2024-08-15 | 4.350 | 4.450 | 4.320 | 4.400 | 4.400 | 14,651,191 |
| 2024-08-14 | 4.360 | 4.520 | 4.320 | 4.410 | 4.410 | 19,176,201 |
| 2024-08-13 | 4.330 | 4.370 | 4.250 | 4.330 | 4.330 | 12,876,395 |
| 2024-08-12 | 4.470 | 4.510 | 4.310 | 4.340 | 4.340 | 16,019,574 |
| 2024-08-09 | 4.520 | 4.550 | 4.460 | 4.490 | 4.490 | 22,349,801 |
| 2024-08-08 | 4.410 | 4.700 | 4.360 | 4.610 | 4.610 | 35,269,445 |
| 2024-08-07 | 4.490 | 4.490 | 4.360 | 4.400 | 4.400 | 15,478,130 |
| 2024-08-06 | 4.350 | 4.500 | 4.350 | 4.500 | 4.500 | 21,217,410 |
| 2024-08-05 | 4.400 | 4.500 | 4.310 | 4.320 | 4.320 | 21,620,991 |
| 2024-08-02 | 4.310 | 4.650 | 4.290 | 4.450 | 4.450 | 33,877,050 |
| 2024-08-01 | 4.380 | 4.410 | 4.320 | 4.340 | 4.340 | 11,695,300 |
| 2024-07-31 | 4.250 | 4.360 | 4.210 | 4.360 | 4.360 | 14,503,730 |
| 2024-07-30 | 4.170 | 4.240 | 4.140 | 4.230 | 4.230 | 11,142,802 |
| 2024-07-29 | 4.160 | 4.180 | 4.100 | 4.150 | 4.150 | 7,241,850 |
| 2024-07-26 | 4.060 | 4.150 | 4.040 | 4.140 | 4.140 | 8,493,250 |
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.