Danhua Chemical Technology Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.810	2.860	2.780	2.800	2.800	6,713,394
2023-10-27	2.790	2.820	2.780	2.800	2.800	4,555,500
2023-10-26	2.810	2.830	2.770	2.790	2.790	4,724,200
2023-10-25	2.780	2.850	2.770	2.830	2.830	7,602,100
2023-10-24	2.700	2.780	2.690	2.760	2.760	8,868,600
2023-10-23	2.750	2.760	2.670	2.690	2.690	7,794,360
2023-10-20	2.770	2.790	2.740	2.750	2.750	5,639,200
2023-10-19	2.770	2.820	2.740	2.770	2.770	6,482,700
2023-10-18	2.820	2.840	2.780	2.780	2.780	7,723,148
2023-10-17	2.860	2.860	2.800	2.810	2.810	4,642,300
2023-10-16	2.820	2.870	2.810	2.840	2.840	5,984,000
2023-10-13	2.870	2.870	2.800	2.830	2.830	7,837,700
2023-10-12	2.900	2.900	2.850	2.880	2.880	7,771,300
2023-10-11	2.880	2.910	2.870	2.880	2.880	7,543,262
2023-10-10	2.920	2.960	2.890	2.900	2.900	8,627,400
2023-10-09	3.000	3.020	2.920	2.930	2.930	11,351,700
2023-09-28	2.980	3.000	2.940	2.980	2.980	12,943,300
2023-09-27	3.000	3.040	2.900	2.960	2.960	27,238,400
2023-09-26	2.940	2.950	2.890	2.900	2.900	10,045,194
2023-09-25	2.890	2.960	2.870	2.950	2.950	14,399,800
2023-09-22	2.950	2.960	2.860	2.890	2.890	16,827,562
2023-09-21	3.020	3.040	2.950	2.960	2.960	13,781,048
2023-09-20	3.030	3.080	3.020	3.040	3.040	10,180,748
2023-09-19	3.060	3.070	3.020	3.060	3.060	14,244,569
2023-09-18	3.060	3.080	2.990	3.040	3.040	20,108,001
2023-09-15	2.970	3.080	2.930	3.030	3.030	28,516,980
2023-09-14	2.900	3.030	2.880	2.980	2.980	29,546,700
2023-09-13	2.960	3.030	2.880	2.900	2.900	32,394,700
2023-09-12	2.810	2.990	2.800	2.860	2.860	21,752,500
2023-09-11	2.780	2.790	2.730	2.780	2.780	4,685,100
2023-09-08	2.770	2.790	2.750	2.760	2.760	2,866,300
2023-09-07	2.820	2.820	2.750	2.760	2.760	4,136,968
2023-09-06	2.790	2.830	2.790	2.810	2.810	4,181,000
2023-09-05	2.840	2.840	2.780	2.800	2.800	4,887,200
2023-09-04	2.720	2.830	2.710	2.820	2.820	11,976,200
2023-09-01	2.710	2.730	2.670	2.700	2.700	7,333,700
2023-08-31	2.760	2.790	2.690	2.700	2.700	7,526,900
2023-08-30	2.810	2.830	2.770	2.790	2.790	4,388,320
2023-08-29	2.780	2.820	2.750	2.800	2.800	4,582,900
2023-08-28	2.820	2.830	2.760	2.780	2.780	7,781,600
2023-08-25	2.730	2.780	2.690	2.710	2.710	4,455,600
2023-08-24	2.740	2.760	2.690	2.730	2.730	3,316,300
2023-08-23	2.790	2.800	2.720	2.720	2.720	3,544,800
2023-08-22	2.840	2.850	2.730	2.780	2.780	6,513,400
2023-08-21	2.830	2.870	2.820	2.830	2.830	2,814,800
2023-08-18	2.860	2.880	2.830	2.830	2.830	3,752,800
2023-08-17	2.810	2.880	2.780	2.860	2.860	4,605,500
2023-08-16	2.820	2.850	2.800	2.810	2.810	3,987,900
2023-08-15	2.860	2.870	2.810	2.830	2.830	3,561,297
2023-08-14	2.810	2.870	2.800	2.860	2.860	3,675,702
2023-08-11	2.910	2.920	2.820	2.830	2.830	5,554,800
2023-08-10	2.860	2.920	2.850	2.910	2.910	4,700,200
2023-08-09	2.880	2.890	2.850	2.870	2.870	3,206,000
2023-08-08	2.880	2.890	2.860	2.870	2.870	2,870,201
2023-08-07	2.900	2.900	2.860	2.880	2.880	4,324,101
2023-08-04	2.930	2.940	2.890	2.890	2.890	5,854,200
2023-08-03	2.920	2.940	2.910	2.920	2.920	3,444,203
2023-08-02	2.930	2.940	2.900	2.920	2.920	3,680,600
2023-08-01	2.920	2.950	2.910	2.930	2.930	5,209,400
2023-07-31	2.930	2.950	2.890	2.930	2.930	8,909,919

← NewerPage 13 of 21 · 1,212 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.