Danhua Chemical Technology Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 2.950 | 3.190 | 2.910 | 3.150 | 3.150 | 16,708,410 |
| 2022-05-06 | 2.900 | 2.950 | 2.850 | 2.910 | 2.910 | 5,604,300 |
| 2022-05-05 | 2.920 | 3.000 | 2.900 | 2.950 | 2.950 | 7,261,500 |
| 2022-04-29 | 2.730 | 2.920 | 2.730 | 2.890 | 2.890 | 8,269,300 |
| 2022-04-28 | 2.750 | 2.810 | 2.690 | 2.730 | 2.730 | 6,146,964 |
| 2022-04-27 | 2.570 | 2.790 | 2.570 | 2.770 | 2.770 | 8,827,303 |
| 2022-04-26 | 2.840 | 2.870 | 2.680 | 2.710 | 2.710 | 8,862,900 |
| 2022-04-25 | 3.020 | 3.020 | 2.810 | 2.840 | 2.840 | 11,388,300 |
| 2022-04-22 | 3.020 | 3.120 | 2.950 | 3.070 | 3.070 | 9,923,400 |
| 2022-04-21 | 3.200 | 3.250 | 3.020 | 3.030 | 3.030 | 12,862,000 |
| 2022-04-20 | 3.230 | 3.370 | 3.200 | 3.220 | 3.220 | 12,719,901 |
| 2022-04-19 | 3.180 | 3.240 | 3.170 | 3.240 | 3.240 | 7,727,702 |
| 2022-04-18 | 3.190 | 3.210 | 3.120 | 3.180 | 3.180 | 6,654,302 |
| 2022-04-15 | 3.270 | 3.280 | 3.170 | 3.190 | 3.190 | 9,821,100 |
| 2022-04-14 | 3.300 | 3.320 | 3.250 | 3.280 | 3.280 | 8,448,859 |
| 2022-04-13 | 3.310 | 3.360 | 3.250 | 3.290 | 3.290 | 8,746,200 |
| 2022-04-12 | 3.280 | 3.340 | 3.210 | 3.330 | 3.330 | 9,433,400 |
| 2022-04-11 | 3.390 | 3.400 | 3.250 | 3.290 | 3.290 | 11,062,200 |
| 2022-04-08 | 3.440 | 3.450 | 3.330 | 3.410 | 3.410 | 10,831,001 |
| 2022-04-07 | 3.500 | 3.510 | 3.420 | 3.440 | 3.440 | 8,934,900 |
| 2022-04-06 | 3.450 | 3.510 | 3.390 | 3.510 | 3.510 | 10,660,800 |
| 2022-04-01 | 3.500 | 3.500 | 3.410 | 3.450 | 3.450 | 10,155,801 |
| 2022-03-31 | 3.500 | 3.580 | 3.470 | 3.480 | 3.480 | 11,078,400 |
| 2022-03-30 | 3.490 | 3.530 | 3.470 | 3.510 | 3.510 | 8,533,400 |
| 2022-03-29 | 3.560 | 3.600 | 3.480 | 3.490 | 3.490 | 11,821,000 |
| 2022-03-28 | 3.610 | 3.610 | 3.490 | 3.560 | 3.560 | 12,408,801 |
| 2022-03-25 | 3.550 | 3.700 | 3.530 | 3.610 | 3.610 | 18,003,400 |
| 2022-03-24 | 3.590 | 3.590 | 3.510 | 3.530 | 3.530 | 10,530,900 |
| 2022-03-23 | 3.620 | 3.640 | 3.570 | 3.580 | 3.580 | 10,234,500 |
| 2022-03-22 | 3.650 | 3.660 | 3.580 | 3.610 | 3.610 | 10,521,697 |
| 2022-03-21 | 3.570 | 3.650 | 3.560 | 3.640 | 3.640 | 15,027,800 |
| 2022-03-18 | 3.540 | 3.580 | 3.480 | 3.560 | 3.560 | 11,992,989 |
| 2022-03-17 | 3.510 | 3.620 | 3.490 | 3.510 | 3.510 | 17,234,090 |
| 2022-03-16 | 3.430 | 3.500 | 3.340 | 3.490 | 3.490 | 15,975,461 |
| 2022-03-15 | 3.550 | 3.580 | 3.360 | 3.390 | 3.390 | 21,498,600 |
| 2022-03-14 | 3.710 | 3.790 | 3.580 | 3.590 | 3.590 | 21,463,100 |
| 2022-03-11 | 3.680 | 3.730 | 3.550 | 3.710 | 3.710 | 22,360,860 |
| 2022-03-10 | 3.720 | 3.780 | 3.650 | 3.730 | 3.730 | 29,633,800 |
| 2022-03-09 | 3.720 | 3.790 | 3.470 | 3.650 | 3.650 | 31,244,154 |
| 2022-03-08 | 3.860 | 3.890 | 3.700 | 3.730 | 3.730 | 32,108,802 |
| 2022-03-07 | 3.900 | 4.040 | 3.820 | 3.860 | 3.860 | 54,683,300 |
| 2022-03-04 | 4.080 | 4.470 | 3.980 | 4.010 | 4.010 | 119,934,024 |
| 2022-03-03 | 3.740 | 4.110 | 3.730 | 4.110 | 4.110 | 81,882,341 |
| 2022-03-02 | 3.660 | 3.740 | 3.650 | 3.740 | 3.740 | 18,992,401 |
| 2022-03-01 | 3.660 | 3.690 | 3.620 | 3.680 | 3.680 | 16,650,300 |
| 2022-02-28 | 3.680 | 3.720 | 3.590 | 3.690 | 3.690 | 19,477,600 |
| 2022-02-25 | 3.710 | 3.780 | 3.640 | 3.650 | 3.650 | 30,594,900 |
| 2022-02-24 | 3.890 | 3.940 | 3.640 | 3.770 | 3.770 | 73,711,704 |
| 2022-02-23 | 3.710 | 4.060 | 3.620 | 3.990 | 3.990 | 90,195,613 |
| 2022-02-22 | 3.500 | 3.880 | 3.470 | 3.690 | 3.690 | 48,068,900 |
| 2022-02-21 | 3.480 | 3.540 | 3.440 | 3.530 | 3.530 | 7,314,620 |
| 2022-02-18 | 3.450 | 3.480 | 3.400 | 3.470 | 3.470 | 6,059,500 |
| 2022-02-17 | 3.460 | 3.490 | 3.410 | 3.440 | 3.440 | 9,102,600 |
| 2022-02-16 | 3.380 | 3.450 | 3.370 | 3.450 | 3.450 | 7,329,445 |
| 2022-02-15 | 3.410 | 3.410 | 3.330 | 3.370 | 3.370 | 7,671,400 |
| 2022-02-14 | 3.360 | 3.440 | 3.360 | 3.400 | 3.400 | 5,772,600 |
| 2022-02-11 | 3.440 | 3.470 | 3.380 | 3.380 | 3.380 | 6,696,000 |
| 2022-02-10 | 3.520 | 3.520 | 3.440 | 3.460 | 3.460 | 6,534,500 |
| 2022-02-09 | 3.550 | 3.550 | 3.470 | 3.500 | 3.500 | 9,391,500 |
| 2022-02-08 | 3.380 | 3.510 | 3.370 | 3.490 | 3.490 | 10,922,400 |
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.