Danhua Chemical Technology Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 2.950 | 2.980 | 2.920 | 2.960 | 2.960 | 5,705,700 |
| 2022-11-01 | 2.910 | 2.950 | 2.890 | 2.950 | 2.950 | 4,444,567 |
| 2022-10-31 | 2.890 | 2.940 | 2.870 | 2.910 | 2.910 | 5,295,900 |
| 2022-10-28 | 3.010 | 3.010 | 2.870 | 2.880 | 2.880 | 12,412,500 |
| 2022-10-27 | 3.060 | 3.090 | 3.030 | 3.040 | 3.040 | 4,163,300 |
| 2022-10-26 | 3.030 | 3.100 | 3.030 | 3.060 | 3.060 | 5,976,500 |
| 2022-10-25 | 3.010 | 3.050 | 2.970 | 3.030 | 3.030 | 5,541,769 |
| 2022-10-24 | 3.160 | 3.170 | 3.030 | 3.050 | 3.050 | 7,086,810 |
| 2022-10-21 | 3.140 | 3.160 | 3.110 | 3.140 | 3.140 | 4,740,100 |
| 2022-10-20 | 3.130 | 3.190 | 3.090 | 3.150 | 3.150 | 5,243,200 |
| 2022-10-19 | 3.200 | 3.230 | 3.150 | 3.160 | 3.160 | 4,689,502 |
| 2022-10-18 | 3.250 | 3.250 | 3.180 | 3.220 | 3.220 | 5,019,500 |
| 2022-10-17 | 3.170 | 3.240 | 3.140 | 3.230 | 3.230 | 6,353,001 |
| 2022-10-14 | 3.200 | 3.230 | 3.150 | 3.180 | 3.180 | 8,434,500 |
| 2022-10-13 | 3.060 | 3.230 | 3.020 | 3.160 | 3.160 | 13,702,700 |
| 2022-10-12 | 2.960 | 3.060 | 2.950 | 3.060 | 3.060 | 7,316,500 |
| 2022-10-11 | 2.940 | 2.990 | 2.880 | 2.980 | 2.980 | 7,947,600 |
| 2022-10-10 | 3.020 | 3.040 | 2.920 | 2.940 | 2.940 | 8,201,276 |
| 2022-09-30 | 3.030 | 3.080 | 3.010 | 3.030 | 3.030 | 7,761,400 |
| 2022-09-29 | 3.140 | 3.190 | 3.020 | 3.060 | 3.060 | 11,777,801 |
| 2022-09-28 | 3.280 | 3.280 | 3.110 | 3.110 | 3.110 | 13,809,913 |
| 2022-09-27 | 3.260 | 3.350 | 3.180 | 3.280 | 3.280 | 17,367,400 |
| 2022-09-26 | 3.410 | 3.460 | 3.250 | 3.270 | 3.270 | 20,583,300 |
| 2022-09-23 | 3.510 | 3.700 | 3.420 | 3.480 | 3.480 | 17,320,700 |
| 2022-09-22 | 3.530 | 3.620 | 3.480 | 3.500 | 3.500 | 22,490,704 |
| 2022-09-21 | 3.430 | 3.650 | 3.370 | 3.540 | 3.540 | 32,356,104 |
| 2022-09-20 | 3.250 | 3.540 | 3.250 | 3.410 | 3.410 | 23,927,039 |
| 2022-09-19 | 3.270 | 3.340 | 3.200 | 3.220 | 3.220 | 9,464,500 |
| 2022-09-16 | 3.410 | 3.440 | 3.250 | 3.270 | 3.270 | 12,286,800 |
| 2022-09-15 | 3.510 | 3.550 | 3.340 | 3.390 | 3.390 | 14,933,200 |
| 2022-09-14 | 3.530 | 3.540 | 3.450 | 3.510 | 3.510 | 16,455,700 |
| 2022-09-13 | 3.410 | 3.700 | 3.410 | 3.590 | 3.590 | 29,921,160 |
| 2022-09-09 | 3.460 | 3.470 | 3.390 | 3.410 | 3.410 | 10,450,281 |
| 2022-09-08 | 3.560 | 3.570 | 3.430 | 3.450 | 3.450 | 13,054,667 |
| 2022-09-07 | 3.570 | 3.620 | 3.530 | 3.550 | 3.550 | 16,900,503 |
| 2022-09-06 | 3.430 | 3.650 | 3.410 | 3.550 | 3.550 | 23,760,600 |
| 2022-09-05 | 3.330 | 3.450 | 3.330 | 3.430 | 3.430 | 9,477,008 |
| 2022-09-02 | 3.330 | 3.380 | 3.330 | 3.340 | 3.340 | 5,987,400 |
| 2022-09-01 | 3.330 | 3.370 | 3.280 | 3.320 | 3.320 | 9,701,600 |
| 2022-08-31 | 3.420 | 3.420 | 3.310 | 3.330 | 3.330 | 12,479,297 |
| 2022-08-30 | 3.500 | 3.500 | 3.380 | 3.420 | 3.420 | 11,351,097 |
| 2022-08-29 | 3.360 | 3.530 | 3.250 | 3.460 | 3.460 | 17,866,217 |
| 2022-08-26 | 3.470 | 3.470 | 3.370 | 3.370 | 3.370 | 11,135,300 |
| 2022-08-25 | 3.430 | 3.500 | 3.370 | 3.430 | 3.430 | 17,088,300 |
| 2022-08-24 | 3.490 | 3.580 | 3.400 | 3.400 | 3.400 | 26,970,403 |
| 2022-08-23 | 3.370 | 3.700 | 3.330 | 3.490 | 3.490 | 39,204,008 |
| 2022-08-22 | 3.260 | 3.380 | 3.240 | 3.370 | 3.370 | 16,447,302 |
| 2022-08-19 | 3.270 | 3.320 | 3.220 | 3.250 | 3.250 | 8,506,000 |
| 2022-08-18 | 3.310 | 3.320 | 3.260 | 3.280 | 3.280 | 9,798,900 |
| 2022-08-17 | 3.280 | 3.420 | 3.280 | 3.310 | 3.310 | 17,617,555 |
| 2022-08-16 | 3.230 | 3.270 | 3.220 | 3.260 | 3.260 | 7,568,964 |
| 2022-08-15 | 3.200 | 3.260 | 3.200 | 3.230 | 3.230 | 8,072,402 |
| 2022-08-12 | 3.210 | 3.250 | 3.180 | 3.230 | 3.230 | 9,335,602 |
| 2022-08-11 | 3.180 | 3.220 | 3.170 | 3.190 | 3.190 | 7,229,600 |
| 2022-08-10 | 3.130 | 3.180 | 3.130 | 3.170 | 3.170 | 6,627,001 |
| 2022-08-09 | 3.120 | 3.150 | 3.100 | 3.140 | 3.140 | 4,680,700 |
| 2022-08-08 | 3.150 | 3.150 | 3.100 | 3.120 | 3.120 | 5,147,564 |
| 2022-08-05 | 3.120 | 3.140 | 3.080 | 3.120 | 3.120 | 5,151,100 |
| 2022-08-04 | 3.050 | 3.120 | 3.050 | 3.110 | 3.110 | 6,532,576 |
| 2022-08-03 | 3.080 | 3.150 | 3.030 | 3.030 | 3.030 | 8,555,100 |
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.