Danhua Chemical Technology Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	2.790	2.870	2.770	2.860	2.860	4,654,429
2023-04-27	2.770	2.830	2.750	2.790	2.790	5,613,952
2023-04-26	2.730	2.770	2.710	2.750	2.750	4,241,100
2023-04-25	2.780	2.800	2.660	2.710	2.710	8,930,900
2023-04-24	2.850	2.860	2.770	2.800	2.800	6,237,865
2023-04-21	2.910	2.940	2.850	2.850	2.850	5,860,529
2023-04-20	2.950	2.970	2.880	2.930	2.930	5,973,245
2023-04-19	2.990	3.000	2.940	2.950	2.950	5,746,515
2023-04-18	2.990	3.000	2.960	3.000	3.000	4,959,800
2023-04-17	3.000	3.010	2.980	2.990	2.990	5,086,611
2023-04-14	3.010	3.020	2.970	3.010	3.010	6,764,810
2023-04-13	3.040	3.060	2.990	3.010	3.010	13,337,052
2023-04-12	2.990	3.150	2.950	3.070	3.070	20,836,032
2023-04-11	3.100	3.170	3.000	3.010	3.010	24,544,957
2023-04-10	2.970	2.970	2.970	2.970	2.970	0
2023-04-07	2.970	2.970	2.970	2.970	2.970	0
2023-04-06	2.960	2.980	2.930	2.970	2.970	5,658,700
2023-04-04	2.980	3.000	2.940	2.960	2.960	6,976,400
2023-04-03	2.920	3.000	2.910	2.980	2.980	11,938,000
2023-03-31	2.900	2.920	2.880	2.900	2.900	4,894,410
2023-03-30	2.910	2.910	2.860	2.890	2.890	8,578,100
2023-03-29	2.970	2.970	2.900	2.900	2.900	6,198,500
2023-03-28	2.990	2.990	2.950	2.950	2.950	6,422,800
2023-03-27	3.020	3.020	2.960	2.980	2.980	7,136,510
2023-03-24	3.020	3.020	2.990	3.010	3.010	6,849,454
2023-03-23	3.030	3.030	2.990	3.010	3.010	5,966,215
2023-03-22	3.020	3.040	3.000	3.030	3.030	5,745,900
2023-03-21	3.010	3.030	2.980	3.020	3.020	7,019,000
2023-03-20	2.990	3.040	2.990	3.000	3.000	8,057,700
2023-03-17	2.980	3.010	2.980	2.990	2.990	5,206,700
2023-03-16	3.020	3.020	2.970	2.980	2.980	6,511,500
2023-03-15	3.000	3.040	2.990	3.020	3.020	5,597,611
2023-03-14	3.020	3.030	2.950	2.990	2.990	7,405,100
2023-03-13	3.030	3.060	3.010	3.020	3.020	6,670,100
2023-03-10	3.070	3.090	3.030	3.030	3.030	5,902,500
2023-03-09	3.100	3.110	3.060	3.090	3.090	5,302,500
2023-03-08	3.050	3.090	3.050	3.090	3.090	5,116,803
2023-03-07	3.120	3.130	3.060	3.060	3.060	7,166,600
2023-03-06	3.140	3.150	3.100	3.110	3.110	6,376,600
2023-03-03	3.160	3.170	3.110	3.130	3.130	6,647,801
2023-03-02	3.170	3.180	3.150	3.150	3.150	5,726,801
2023-03-01	3.150	3.180	3.150	3.170	3.170	5,764,410
2023-02-28	3.130	3.160	3.120	3.160	3.160	5,801,100
2023-02-27	3.180	3.180	3.110	3.120	3.120	6,804,000
2023-02-24	3.200	3.200	3.140	3.160	3.160	4,412,600
2023-02-23	3.200	3.240	3.170	3.190	3.190	8,228,000
2023-02-22	3.240	3.240	3.190	3.210	3.210	5,673,200
2023-02-21	3.250	3.260	3.210	3.240	3.240	5,869,600
2023-02-20	3.250	3.260	3.200	3.240	3.240	5,525,000
2023-02-17	3.220	3.280	3.220	3.240	3.240	8,867,500
2023-02-16	3.330	3.340	3.190	3.220	3.220	9,686,900
2023-02-15	3.290	3.330	3.280	3.320	3.320	6,749,000
2023-02-14	3.290	3.310	3.260	3.300	3.300	7,844,300
2023-02-13	3.260	3.280	3.240	3.270	3.270	6,214,800
2023-02-10	3.260	3.290	3.240	3.250	3.250	6,957,600
2023-02-09	3.210	3.250	3.180	3.250	3.250	7,769,800
2023-02-08	3.210	3.230	3.200	3.220	3.220	4,475,015
2023-02-07	3.230	3.230	3.190	3.220	3.220	5,726,757
2023-02-06	3.200	3.240	3.180	3.220	3.220	5,534,300
2023-02-03	3.220	3.230	3.170	3.220	3.220	7,665,700

← NewerPage 15 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.