Danhua Chemical Technology Co Ltd A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	2.590	2.610	2.450	2.490	2.490	17,124,501
2024-07-23	2.550	2.700	2.530	2.620	2.620	34,436,569
2024-07-22	2.320	2.480	2.320	2.480	2.480	8,222,100
2024-07-19	2.240	2.270	2.230	2.250	2.250	2,271,500
2024-07-18	2.250	2.270	2.220	2.260	2.260	3,724,300
2024-07-17	2.290	2.290	2.260	2.270	2.270	2,347,500
2024-07-16	2.290	2.300	2.270	2.280	2.280	2,557,200
2024-07-15	2.350	2.360	2.280	2.290	2.290	3,476,600
2024-07-12	2.380	2.400	2.310	2.340	2.340	4,683,600
2024-07-11	2.270	2.360	2.270	2.340	2.340	6,488,000
2024-07-10	2.290	2.300	2.250	2.250	2.250	3,971,400
2024-07-09	2.270	2.310	2.230	2.300	2.300	4,995,300
2024-07-08	2.370	2.390	2.290	2.300	2.300	4,124,400
2024-07-05	2.300	2.300	2.300	2.300	2.300	0
2024-07-04	2.400	2.410	2.290	2.300	2.300	6,498,100
2024-07-03	2.400	2.420	2.370	2.390	2.390	4,444,300
2024-07-02	2.360	2.410	2.330	2.380	2.380	8,099,700
2024-07-01	2.310	2.350	2.280	2.350	2.350	4,357,201
2024-06-28	2.290	2.360	2.280	2.310	2.310	5,946,300
2024-06-27	2.340	2.390	2.280	2.290	2.290	6,680,300
2024-06-26	2.300	2.390	2.250	2.360	2.360	6,393,000
2024-06-25	2.300	2.360	2.290	2.310	2.310	6,097,500
2024-06-24	2.470	2.470	2.280	2.320	2.320	11,063,536
2024-06-21	2.440	2.490	2.390	2.480	2.480	5,401,000
2024-06-20	2.500	2.530	2.430	2.430	2.430	7,228,000
2024-06-19	2.550	2.570	2.510	2.520	2.520	5,001,200
2024-06-18	2.530	2.570	2.510	2.540	2.540	5,181,801
2024-06-17	2.560	2.580	2.500	2.510	2.510	6,191,000
2024-06-14	2.560	2.590	2.540	2.560	2.560	5,134,400
2024-06-13	2.630	2.660	2.560	2.580	2.580	8,884,000
2024-06-12	2.590	2.660	2.590	2.640	2.640	7,251,500
2024-06-11	2.600	2.610	2.540	2.610	2.610	5,110,500
2024-06-07	2.530	2.620	2.530	2.610	2.610	8,741,900
2024-06-06	2.670	2.690	2.510	2.510	2.510	11,434,900
2024-06-05	2.620	2.720	2.590	2.650	2.650	10,346,400
2024-06-04	2.600	2.630	2.540	2.620	2.620	7,756,310
2024-06-03	2.700	2.700	2.580	2.600	2.600	16,468,302
2024-05-31	2.750	2.750	2.700	2.720	2.720	6,909,000
2024-05-30	2.710	2.780	2.660	2.730	2.730	11,259,000
2024-05-29	2.810	2.830	2.690	2.730	2.730	20,167,876
2024-05-28	2.930	2.930	2.810	2.830	2.830	16,481,812
2024-05-27	2.860	2.970	2.840	2.940	2.940	16,790,412
2024-05-24	2.830	3.060	2.800	2.890	2.890	22,802,002
2024-05-23	2.890	2.910	2.830	2.850	2.850	19,250,300
2024-05-22	3.010	3.030	2.870	2.950	2.950	31,465,601
2024-05-21	3.000	3.200	2.970	3.070	3.070	34,914,200
2024-05-20	3.150	3.210	2.960	2.980	2.980	40,551,600
2024-05-17	3.030	3.380	2.950	3.140	3.140	61,432,000
2024-05-16	3.110	3.230	3.060	3.100	3.100	71,157,282
2024-05-15	2.750	3.040	2.720	3.040	3.040	26,106,101
2024-05-14	2.730	2.810	2.730	2.760	2.760	12,069,900
2024-05-13	2.840	2.840	2.730	2.750	2.750	13,812,248
2024-05-10	2.870	2.880	2.800	2.820	2.820	15,336,600
2024-05-09	2.860	2.900	2.830	2.850	2.850	19,562,947
2024-05-08	2.900	2.980	2.870	2.890	2.890	25,367,468
2024-05-07	2.920	3.050	2.860	2.960	2.960	49,134,738
2024-05-06	2.700	2.980	2.620	2.980	2.980	39,818,623
2024-04-30	2.670	2.840	2.630	2.710	2.710	25,076,525
2024-04-29	2.570	2.680	2.520	2.670	2.670	18,500,025
2024-04-26	2.610	2.650	2.540	2.560	2.560	14,306,800

← NewerPage 10 of 21 · 1,216 trading daysOlder →

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.