Danhua Chemical Technology Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	2.890	2.920	2.860	2.910	2.910	5,936,900
2023-07-27	2.910	2.930	2.890	2.890	2.890	4,202,900
2023-07-26	2.880	2.920	2.860	2.910	2.910	5,663,040
2023-07-25	2.870	2.880	2.850	2.870	2.870	3,640,500
2023-07-24	2.860	2.880	2.840	2.840	2.840	3,439,001
2023-07-21	2.870	2.900	2.850	2.880	2.880	5,146,600
2023-07-20	2.830	2.930	2.820	2.860	2.860	11,476,300
2023-07-19	2.800	2.830	2.780	2.820	2.820	4,689,560
2023-07-18	2.750	2.800	2.740	2.780	2.780	4,897,407
2023-07-17	2.750	2.760	2.720	2.750	2.750	2,712,500
2023-07-14	2.790	2.790	2.750	2.770	2.770	2,997,000
2023-07-13	2.770	2.800	2.760	2.770	2.770	3,038,900
2023-07-12	2.800	2.810	2.770	2.780	2.780	4,029,500
2023-07-11	2.780	2.800	2.770	2.790	2.790	3,138,162
2023-07-10	2.780	2.780	2.750	2.780	2.780	2,770,101
2023-07-07	2.780	2.800	2.760	2.760	2.760	2,994,502
2023-07-06	2.790	2.800	2.760	2.780	2.780	3,974,802
2023-07-05	2.750	2.800	2.740	2.780	2.780	5,856,062
2023-07-04	2.770	2.770	2.740	2.750	2.750	2,962,000
2023-07-03	2.740	2.780	2.740	2.760	2.760	3,575,800
2023-06-30	2.700	2.750	2.700	2.740	2.740	3,891,600
2023-06-29	2.690	2.710	2.690	2.710	2.710	2,754,441
2023-06-28	2.740	2.740	2.660	2.700	2.700	4,454,690
2023-06-27	2.670	2.730	2.660	2.720	2.720	4,464,900
2023-06-26	2.740	2.750	2.680	2.680	2.680	8,292,300
2023-06-21	2.900	2.900	2.760	2.780	2.780	12,289,725
2023-06-20	2.720	2.990	2.720	2.870	2.870	23,202,956
2023-06-19	2.740	2.740	2.710	2.720	2.720	2,964,500
2023-06-16	2.740	2.760	2.730	2.740	2.740	3,129,501
2023-06-15	2.740	2.750	2.720	2.730	2.730	3,118,900
2023-06-14	2.740	2.760	2.720	2.750	2.750	2,607,620
2023-06-13	2.740	2.780	2.740	2.740	2.740	2,687,800
2023-06-12	2.720	2.770	2.690	2.760	2.760	3,813,300
2023-06-09	2.750	2.750	2.700	2.710	2.710	4,924,400
2023-06-08	2.730	2.770	2.730	2.740	2.740	2,515,600
2023-06-07	2.780	2.780	2.730	2.750	2.750	2,914,310
2023-06-06	2.850	2.850	2.750	2.760	2.760	4,615,000
2023-06-05	2.780	2.870	2.770	2.850	2.850	7,271,901
2023-06-02	2.730	2.780	2.730	2.760	2.760	4,174,500
2023-06-01	2.700	2.750	2.700	2.720	2.720	3,818,953
2023-05-31	2.730	2.740	2.700	2.720	2.720	2,382,153
2023-05-30	2.730	2.750	2.660	2.730	2.730	4,443,200
2023-05-29	2.760	2.770	2.710	2.720	2.720	5,091,300
2023-05-26	2.800	2.810	2.740	2.770	2.770	2,628,900
2023-05-25	2.810	2.830	2.750	2.790	2.790	5,348,600
2023-05-24	2.850	2.860	2.810	2.810	2.810	3,902,437
2023-05-23	2.870	2.880	2.850	2.850	2.850	2,824,109
2023-05-22	2.880	2.900	2.830	2.870	2.870	3,855,801
2023-05-19	2.900	2.900	2.860	2.870	2.870	2,760,462
2023-05-18	2.840	2.930	2.820	2.900	2.900	6,051,900
2023-05-17	2.840	2.850	2.810	2.840	2.840	3,214,600
2023-05-16	2.880	2.890	2.830	2.840	2.840	2,769,035
2023-05-15	2.850	2.890	2.840	2.870	2.870	3,795,427
2023-05-12	2.890	2.900	2.850	2.850	2.850	3,341,500
2023-05-11	2.900	2.900	2.870	2.900	2.900	3,053,400
2023-05-10	2.860	2.920	2.850	2.890	2.890	4,856,100
2023-05-09	2.870	2.900	2.860	2.860	2.860	4,047,200
2023-05-08	2.880	2.900	2.870	2.870	2.870	3,487,950
2023-05-05	2.890	2.900	2.850	2.880	2.880	4,256,200
2023-05-04	2.840	2.920	2.800	2.900	2.900	4,995,511

← NewerPage 14 of 21 · 1,217 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.