Danhua Chemical Technology Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 3.190 | 3.210 | 3.020 | 3.070 | 3.070 | 11,361,601 |
| 2022-08-01 | 3.180 | 3.240 | 3.160 | 3.220 | 3.220 | 9,750,903 |
| 2022-07-29 | 3.200 | 3.230 | 3.160 | 3.170 | 3.170 | 5,746,800 |
| 2022-07-28 | 3.200 | 3.220 | 3.190 | 3.190 | 3.190 | 5,423,033 |
| 2022-07-27 | 3.170 | 3.200 | 3.150 | 3.200 | 3.200 | 6,227,515 |
| 2022-07-26 | 3.150 | 3.170 | 3.110 | 3.170 | 3.170 | 4,365,700 |
| 2022-07-25 | 3.150 | 3.180 | 3.120 | 3.150 | 3.150 | 5,696,500 |
| 2022-07-22 | 3.160 | 3.190 | 3.130 | 3.160 | 3.160 | 5,956,945 |
| 2022-07-21 | 3.180 | 3.190 | 3.140 | 3.160 | 3.160 | 5,767,755 |
| 2022-07-20 | 3.130 | 3.210 | 3.120 | 3.170 | 3.170 | 8,215,084 |
| 2022-07-19 | 3.100 | 3.170 | 3.070 | 3.130 | 3.130 | 6,304,738 |
| 2022-07-18 | 3.020 | 3.090 | 3.020 | 3.080 | 3.080 | 6,621,984 |
| 2022-07-15 | 3.050 | 3.070 | 3.010 | 3.020 | 3.020 | 5,596,300 |
| 2022-07-14 | 3.100 | 3.100 | 3.050 | 3.070 | 3.070 | 5,750,002 |
| 2022-07-13 | 3.130 | 3.130 | 3.080 | 3.120 | 3.120 | 5,185,702 |
| 2022-07-12 | 3.150 | 3.170 | 3.090 | 3.100 | 3.100 | 6,231,884 |
| 2022-07-11 | 3.090 | 3.150 | 3.050 | 3.140 | 3.140 | 7,939,813 |
| 2022-07-08 | 3.060 | 3.110 | 3.060 | 3.090 | 3.090 | 4,993,300 |
| 2022-07-07 | 3.020 | 3.080 | 3.010 | 3.060 | 3.060 | 5,099,255 |
| 2022-07-06 | 3.100 | 3.110 | 3.000 | 3.040 | 3.040 | 8,649,901 |
| 2022-07-05 | 3.140 | 3.150 | 3.060 | 3.100 | 3.100 | 8,739,320 |
| 2022-07-04 | 3.140 | 3.150 | 3.110 | 3.150 | 3.150 | 8,690,797 |
| 2022-07-01 | 3.140 | 3.160 | 3.120 | 3.150 | 3.150 | 5,596,701 |
| 2022-06-30 | 3.160 | 3.200 | 3.140 | 3.150 | 3.150 | 7,704,501 |
| 2022-06-29 | 3.210 | 3.220 | 3.160 | 3.160 | 3.160 | 10,073,311 |
| 2022-06-28 | 3.140 | 3.240 | 3.120 | 3.230 | 3.230 | 13,002,900 |
| 2022-06-27 | 3.170 | 3.170 | 3.130 | 3.140 | 3.140 | 7,801,501 |
| 2022-06-24 | 3.160 | 3.190 | 3.140 | 3.170 | 3.170 | 6,885,600 |
| 2022-06-23 | 3.110 | 3.160 | 3.080 | 3.150 | 3.150 | 7,916,700 |
| 2022-06-22 | 3.190 | 3.220 | 3.120 | 3.120 | 3.120 | 13,300,800 |
| 2022-06-21 | 3.260 | 3.310 | 3.190 | 3.210 | 3.210 | 24,643,500 |
| 2022-06-20 | 3.500 | 3.500 | 3.280 | 3.330 | 3.330 | 42,237,202 |
| 2022-06-17 | 3.180 | 3.210 | 3.150 | 3.180 | 3.180 | 6,429,550 |
| 2022-06-16 | 3.240 | 3.260 | 3.180 | 3.200 | 3.200 | 8,598,000 |
| 2022-06-15 | 3.250 | 3.290 | 3.240 | 3.240 | 3.240 | 8,949,800 |
| 2022-06-14 | 3.190 | 3.280 | 3.160 | 3.260 | 3.260 | 12,133,600 |
| 2022-06-13 | 3.230 | 3.290 | 3.190 | 3.230 | 3.230 | 7,333,100 |
| 2022-06-10 | 3.170 | 3.230 | 3.140 | 3.220 | 3.220 | 7,223,800 |
| 2022-06-09 | 3.180 | 3.230 | 3.140 | 3.170 | 3.170 | 6,589,800 |
| 2022-06-08 | 3.220 | 3.270 | 3.150 | 3.240 | 3.240 | 8,248,900 |
| 2022-06-07 | 3.260 | 3.280 | 3.170 | 3.230 | 3.230 | 7,175,602 |
| 2022-06-06 | 3.250 | 3.290 | 3.220 | 3.260 | 3.260 | 6,422,900 |
| 2022-06-02 | 3.240 | 3.240 | 3.180 | 3.230 | 3.230 | 5,823,500 |
| 2022-06-01 | 3.280 | 3.290 | 3.210 | 3.250 | 3.250 | 6,583,800 |
| 2022-05-31 | 3.260 | 3.290 | 3.240 | 3.280 | 3.280 | 7,451,900 |
| 2022-05-30 | 3.210 | 3.300 | 3.190 | 3.260 | 3.260 | 9,216,900 |
| 2022-05-27 | 3.200 | 3.230 | 3.150 | 3.200 | 3.200 | 6,512,800 |
| 2022-05-26 | 3.240 | 3.260 | 3.140 | 3.200 | 3.200 | 6,779,000 |
| 2022-05-25 | 3.170 | 3.230 | 3.160 | 3.210 | 3.210 | 5,975,180 |
| 2022-05-24 | 3.350 | 3.350 | 3.160 | 3.160 | 3.160 | 10,645,100 |
| 2022-05-23 | 3.290 | 3.360 | 3.270 | 3.330 | 3.330 | 13,956,125 |
| 2022-05-20 | 3.200 | 3.410 | 3.200 | 3.290 | 3.290 | 15,588,300 |
| 2022-05-19 | 3.130 | 3.230 | 3.120 | 3.220 | 3.220 | 7,565,000 |
| 2022-05-18 | 3.140 | 3.290 | 3.140 | 3.190 | 3.190 | 8,367,802 |
| 2022-05-17 | 3.170 | 3.350 | 3.170 | 3.230 | 3.230 | 12,870,700 |
| 2022-05-16 | 3.120 | 3.230 | 3.100 | 3.160 | 3.160 | 9,310,700 |
| 2022-05-13 | 3.140 | 3.280 | 3.100 | 3.130 | 3.130 | 10,454,400 |
| 2022-05-12 | 3.000 | 3.180 | 3.000 | 3.120 | 3.120 | 13,664,500 |
| 2022-05-11 | 3.030 | 3.090 | 3.010 | 3.020 | 3.020 | 9,688,350 |
| 2022-05-10 | 3.050 | 3.070 | 3.000 | 3.040 | 3.040 | 16,363,510 |
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.