Danhua Chemical Technology Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.610 | 2.650 | 2.540 | 2.560 | 2.560 | 14,306,800 |
| 2024-04-25 | 2.560 | 2.690 | 2.530 | 2.610 | 2.610 | 16,095,910 |
| 2024-04-24 | 2.510 | 2.560 | 2.490 | 2.530 | 2.530 | 7,133,000 |
| 2024-04-23 | 2.510 | 2.550 | 2.480 | 2.510 | 2.510 | 8,588,900 |
| 2024-04-22 | 2.570 | 2.590 | 2.470 | 2.490 | 2.490 | 10,338,100 |
| 2024-04-19 | 2.650 | 2.680 | 2.540 | 2.570 | 2.570 | 12,294,700 |
| 2024-04-18 | 2.700 | 2.720 | 2.610 | 2.650 | 2.650 | 15,377,321 |
| 2024-04-17 | 2.460 | 2.660 | 2.460 | 2.650 | 2.650 | 22,682,301 |
| 2024-04-16 | 2.530 | 2.650 | 2.450 | 2.460 | 2.460 | 26,505,100 |
| 2024-04-15 | 2.940 | 3.000 | 2.690 | 2.690 | 2.690 | 29,723,500 |
| 2024-04-12 | 2.980 | 3.080 | 2.950 | 2.990 | 2.990 | 16,317,400 |
| 2024-04-11 | 2.990 | 3.040 | 2.960 | 2.980 | 2.980 | 12,455,500 |
| 2024-04-10 | 3.130 | 3.130 | 2.960 | 3.010 | 3.010 | 20,061,224 |
| 2024-04-09 | 3.110 | 3.150 | 3.090 | 3.110 | 3.110 | 11,694,116 |
| 2024-04-08 | 3.160 | 3.200 | 3.090 | 3.100 | 3.100 | 22,320,300 |
| 2024-04-03 | 3.280 | 3.280 | 3.180 | 3.190 | 3.190 | 22,727,879 |
| 2024-04-02 | 3.320 | 3.420 | 3.260 | 3.290 | 3.290 | 24,633,601 |
| 2024-04-01 | 3.450 | 3.550 | 3.260 | 3.360 | 3.360 | 33,918,124 |
| 2024-03-29 | 3.360 | 3.460 | 3.280 | 3.350 | 3.350 | 18,811,287 |
| 2024-03-28 | 3.310 | 3.480 | 3.190 | 3.380 | 3.380 | 37,199,006 |
| 2024-03-27 | 3.220 | 3.490 | 3.120 | 3.350 | 3.350 | 46,858,815 |
| 2024-03-26 | 3.150 | 3.370 | 3.140 | 3.250 | 3.250 | 35,111,101 |
| 2024-03-25 | 3.300 | 3.330 | 3.130 | 3.130 | 3.130 | 36,124,259 |
| 2024-03-22 | 3.170 | 3.500 | 3.090 | 3.350 | 3.350 | 76,572,662 |
| 2024-03-21 | 2.920 | 3.190 | 2.900 | 3.190 | 3.190 | 43,997,506 |
| 2024-03-20 | 2.830 | 2.900 | 2.830 | 2.900 | 2.900 | 9,701,201 |
| 2024-03-19 | 2.860 | 2.880 | 2.840 | 2.850 | 2.850 | 9,601,100 |
| 2024-03-18 | 2.830 | 2.860 | 2.810 | 2.860 | 2.860 | 10,027,470 |
| 2024-03-15 | 2.760 | 2.840 | 2.730 | 2.830 | 2.830 | 12,931,000 |
| 2024-03-14 | 2.770 | 2.810 | 2.720 | 2.760 | 2.760 | 8,160,100 |
| 2024-03-13 | 2.820 | 2.820 | 2.760 | 2.770 | 2.770 | 9,990,400 |
| 2024-03-12 | 2.760 | 2.850 | 2.730 | 2.840 | 2.840 | 15,096,700 |
| 2024-03-11 | 2.670 | 2.770 | 2.650 | 2.770 | 2.770 | 16,585,100 |
| 2024-03-08 | 2.630 | 2.670 | 2.610 | 2.670 | 2.670 | 10,412,600 |
| 2024-03-07 | 2.630 | 2.670 | 2.610 | 2.630 | 2.630 | 11,956,000 |
| 2024-03-06 | 2.600 | 2.670 | 2.590 | 2.630 | 2.630 | 11,059,608 |
| 2024-03-05 | 2.670 | 2.670 | 2.600 | 2.600 | 2.600 | 12,640,200 |
| 2024-03-04 | 2.700 | 2.730 | 2.620 | 2.670 | 2.670 | 11,340,600 |
| 2024-03-01 | 2.710 | 2.750 | 2.660 | 2.700 | 2.700 | 13,701,500 |
| 2024-02-29 | 2.530 | 2.710 | 2.500 | 2.700 | 2.700 | 20,747,200 |
| 2024-02-28 | 2.820 | 2.930 | 2.580 | 2.590 | 2.590 | 31,532,800 |
| 2024-02-27 | 2.760 | 2.820 | 2.760 | 2.810 | 2.810 | 16,147,901 |
| 2024-02-26 | 2.710 | 2.820 | 2.690 | 2.760 | 2.760 | 20,121,521 |
| 2024-02-23 | 2.630 | 2.710 | 2.600 | 2.700 | 2.700 | 21,938,500 |
| 2024-02-22 | 2.560 | 2.670 | 2.560 | 2.620 | 2.620 | 17,624,799 |
| 2024-02-21 | 2.450 | 2.650 | 2.420 | 2.570 | 2.570 | 25,660,500 |
| 2024-02-20 | 2.460 | 2.510 | 2.410 | 2.480 | 2.480 | 20,394,500 |
| 2024-02-19 | 2.450 | 2.510 | 2.330 | 2.470 | 2.470 | 31,172,161 |
| 2024-02-08 | 2.050 | 2.340 | 2.030 | 2.340 | 2.340 | 22,947,790 |
| 2024-02-07 | 2.320 | 2.350 | 2.110 | 2.130 | 2.130 | 33,143,200 |
| 2024-02-06 | 2.420 | 2.540 | 2.230 | 2.340 | 2.340 | 37,397,700 |
| 2024-02-05 | 2.610 | 2.620 | 2.340 | 2.340 | 2.340 | 23,765,200 |
| 2024-02-02 | 2.760 | 2.820 | 2.540 | 2.600 | 2.600 | 23,063,800 |
| 2024-02-01 | 2.850 | 2.850 | 2.690 | 2.750 | 2.750 | 23,737,000 |
| 2024-01-31 | 3.070 | 3.120 | 2.840 | 2.860 | 2.860 | 30,824,500 |
| 2024-01-30 | 3.100 | 3.200 | 3.060 | 3.080 | 3.080 | 23,434,800 |
| 2024-01-29 | 3.350 | 3.380 | 3.220 | 3.230 | 3.230 | 25,538,600 |
| 2024-01-26 | 3.360 | 3.430 | 3.310 | 3.380 | 3.380 | 28,888,500 |
| 2024-01-25 | 3.340 | 3.390 | 3.290 | 3.370 | 3.370 | 31,479,300 |
| 2024-01-24 | 3.280 | 3.370 | 3.200 | 3.350 | 3.350 | 32,617,900 |
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.