Danhua Chemical Technology Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.260 | 3.390 | 3.210 | 3.280 | 3.280 | 32,398,200 |
| 2024-01-22 | 3.390 | 3.460 | 3.200 | 3.240 | 3.240 | 45,332,089 |
| 2024-01-19 | 3.640 | 3.640 | 3.460 | 3.490 | 3.490 | 45,189,422 |
| 2024-01-18 | 3.480 | 3.670 | 3.330 | 3.640 | 3.640 | 70,476,032 |
| 2024-01-17 | 3.810 | 3.860 | 3.510 | 3.550 | 3.550 | 100,938,124 |
| 2024-01-16 | 4.050 | 4.080 | 3.900 | 3.900 | 3.900 | 98,319,827 |
| 2024-01-15 | 3.910 | 4.330 | 3.910 | 4.330 | 4.330 | 173,134,672 |
| 2024-01-12 | 3.670 | 4.090 | 3.660 | 3.940 | 3.940 | 146,526,443 |
| 2024-01-11 | 3.670 | 3.990 | 3.560 | 3.720 | 3.720 | 116,369,794 |
| 2024-01-10 | 3.400 | 3.860 | 3.400 | 3.860 | 3.860 | 100,623,009 |
| 2024-01-09 | 3.290 | 3.660 | 3.260 | 3.510 | 3.510 | 97,409,709 |
| 2024-01-08 | 3.290 | 3.350 | 3.170 | 3.340 | 3.340 | 72,212,074 |
| 2024-01-05 | 3.520 | 3.700 | 3.360 | 3.370 | 3.370 | 136,319,418 |
| 2024-01-04 | 3.690 | 3.730 | 3.520 | 3.730 | 3.730 | 112,864,573 |
| 2024-01-03 | 3.080 | 3.390 | 3.080 | 3.390 | 3.390 | 24,966,200 |
| 2024-01-02 | 3.030 | 3.100 | 3.020 | 3.080 | 3.080 | 10,369,500 |
| 2023-12-29 | 3.060 | 3.070 | 3.030 | 3.030 | 3.030 | 8,745,701 |
| 2023-12-28 | 3.030 | 3.090 | 3.020 | 3.050 | 3.050 | 9,175,201 |
| 2023-12-27 | 3.050 | 3.060 | 3.000 | 3.050 | 3.050 | 8,214,900 |
| 2023-12-26 | 3.020 | 3.090 | 3.010 | 3.060 | 3.060 | 10,896,840 |
| 2023-12-25 | 3.050 | 3.080 | 3.020 | 3.020 | 3.020 | 9,760,400 |
| 2023-12-22 | 3.130 | 3.170 | 3.060 | 3.080 | 3.080 | 15,522,400 |
| 2023-12-21 | 3.080 | 3.130 | 3.050 | 3.110 | 3.110 | 13,497,101 |
| 2023-12-20 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 14,019,800 |
| 2023-12-19 | 3.160 | 3.220 | 3.100 | 3.190 | 3.190 | 24,487,240 |
| 2023-12-18 | 3.110 | 3.280 | 3.070 | 3.200 | 3.200 | 33,924,700 |
| 2023-12-15 | 3.120 | 3.130 | 3.090 | 3.130 | 3.130 | 7,394,400 |
| 2023-12-14 | 3.130 | 3.140 | 3.100 | 3.110 | 3.110 | 8,070,900 |
| 2023-12-13 | 3.100 | 3.160 | 3.080 | 3.120 | 3.120 | 11,900,607 |
| 2023-12-12 | 3.090 | 3.110 | 3.040 | 3.100 | 3.100 | 9,775,700 |
| 2023-12-11 | 3.070 | 3.110 | 3.040 | 3.080 | 3.080 | 8,594,802 |
| 2023-12-08 | 3.100 | 3.130 | 3.070 | 3.070 | 3.070 | 10,068,100 |
| 2023-12-07 | 3.130 | 3.140 | 3.080 | 3.110 | 3.110 | 10,478,800 |
| 2023-12-06 | 3.120 | 3.180 | 3.100 | 3.140 | 3.140 | 10,373,400 |
| 2023-12-05 | 3.150 | 3.160 | 3.120 | 3.130 | 3.130 | 10,591,701 |
| 2023-12-04 | 3.160 | 3.200 | 3.120 | 3.150 | 3.150 | 15,114,200 |
| 2023-12-01 | 3.100 | 3.210 | 3.080 | 3.200 | 3.200 | 18,593,300 |
| 2023-11-30 | 3.080 | 3.100 | 3.060 | 3.090 | 3.090 | 13,484,100 |
| 2023-11-29 | 3.110 | 3.170 | 3.070 | 3.080 | 3.080 | 12,379,200 |
| 2023-11-28 | 3.080 | 3.120 | 3.070 | 3.110 | 3.110 | 13,495,938 |
| 2023-11-27 | 3.080 | 3.150 | 3.070 | 3.090 | 3.090 | 16,095,400 |
| 2023-11-24 | 3.180 | 3.190 | 3.090 | 3.110 | 3.110 | 32,065,580 |
| 2023-11-23 | 3.330 | 3.450 | 3.190 | 3.220 | 3.220 | 56,966,819 |
| 2023-11-22 | 3.200 | 3.270 | 3.140 | 3.180 | 3.180 | 28,157,801 |
| 2023-11-21 | 3.160 | 3.240 | 3.120 | 3.200 | 3.200 | 34,962,700 |
| 2023-11-20 | 3.180 | 3.190 | 3.120 | 3.140 | 3.140 | 23,145,400 |
| 2023-11-17 | 3.190 | 3.280 | 3.130 | 3.150 | 3.150 | 28,998,971 |
| 2023-11-16 | 3.180 | 3.220 | 3.130 | 3.130 | 3.130 | 42,124,859 |
| 2023-11-15 | 3.170 | 3.470 | 3.080 | 3.280 | 3.280 | 69,177,140 |
| 2023-11-14 | 3.170 | 3.290 | 3.120 | 3.150 | 3.150 | 77,775,571 |
| 2023-11-13 | 2.870 | 3.140 | 2.850 | 3.140 | 3.140 | 36,421,280 |
| 2023-11-10 | 2.850 | 2.860 | 2.810 | 2.850 | 2.850 | 4,105,900 |
| 2023-11-09 | 2.860 | 2.870 | 2.830 | 2.850 | 2.850 | 5,268,610 |
| 2023-11-08 | 2.880 | 2.900 | 2.860 | 2.860 | 2.860 | 5,017,200 |
| 2023-11-07 | 2.860 | 2.900 | 2.850 | 2.880 | 2.880 | 6,753,500 |
| 2023-11-06 | 2.830 | 2.870 | 2.810 | 2.870 | 2.870 | 6,979,432 |
| 2023-11-03 | 2.860 | 2.880 | 2.820 | 2.840 | 2.840 | 5,386,500 |
| 2023-11-02 | 2.840 | 2.870 | 2.810 | 2.850 | 2.850 | 6,045,500 |
| 2023-11-01 | 2.820 | 2.870 | 2.810 | 2.860 | 2.860 | 6,719,194 |
| 2023-10-31 | 2.800 | 2.830 | 2.780 | 2.830 | 2.830 | 6,323,494 |
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.