Danhua Chemical Technology Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.760	2.980	2.740	2.920	2.920	117,302,015
2026-07-17	2.820	2.970	2.700	2.820	2.820	106,342,001
2026-07-16	3.060	3.200	2.790	2.840	2.840	139,284,759
2026-07-15	2.750	2.970	2.680	2.970	2.970	92,851,950
2026-07-14	2.610	2.700	2.610	2.700	2.700	27,311,900
2026-07-13	2.580	2.590	2.430	2.450	2.450	28,569,100
2026-07-10	2.450	2.580	2.400	2.530	2.530	30,730,100
2026-07-09	2.490	2.530	2.420	2.480	2.480	26,988,800
2026-07-08	2.470	2.490	2.400	2.440	2.440	18,969,100
2026-07-07	2.540	2.550	2.440	2.460	2.460	20,955,600
2026-07-06	2.580	2.650	2.520	2.540	2.540	24,741,100
2026-07-03	2.530	2.570	2.480	2.540	2.540	24,062,901
2026-07-02	2.500	2.640	2.480	2.530	2.530	31,745,501
2026-07-01	2.420	2.560	2.410	2.520	2.520	32,211,100
2026-06-30	2.440	2.470	2.390	2.420	2.420	19,969,801
2026-06-29	2.450	2.490	2.360	2.430	2.430	27,005,200
2026-06-26	2.500	2.520	2.440	2.460	2.460	22,808,400
2026-06-25	2.550	2.550	2.460	2.500	2.500	23,341,500
2026-06-24	2.690	2.720	2.530	2.540	2.540	30,251,400
2026-06-23	2.660	2.780	2.660	2.700	2.700	29,895,700
2026-06-22	2.610	2.680	2.530	2.670	2.670	27,788,300
2026-06-18	2.670	2.670	2.570	2.600	2.600	24,831,901
2026-06-17	2.770	2.780	2.650	2.660	2.660	26,846,700
2026-06-16	2.820	2.820	2.740	2.770	2.770	22,862,800
2026-06-15	2.800	2.900	2.780	2.800	2.800	34,410,101
2026-06-12	2.850	2.890	2.710	2.830	2.830	45,612,501
2026-06-11	2.870	3.100	2.780	2.880	2.880	50,992,621
2026-06-10	2.860	2.920	2.800	2.830	2.830	20,827,700
2026-06-09	2.920	2.940	2.820	2.870	2.870	20,646,500
2026-06-08	2.940	3.080	2.870	2.910	2.910	32,270,800
2026-06-05	2.970	3.020	2.890	2.970	2.970	26,047,800
2026-06-04	3.020	3.040	2.930	2.980	2.980	26,682,500
2026-06-03	3.030	3.040	2.960	3.010	3.010	22,863,000
2026-06-02	3.070	3.130	2.970	3.050	3.050	26,637,400
2026-06-01	2.980	3.090	2.960	3.070	3.070	24,608,817
2026-05-29	3.030	3.060	2.950	2.980	2.980	20,747,200
2026-05-28	3.010	3.080	2.990	3.070	3.070	17,870,200
2026-05-27	3.090	3.110	2.970	3.020	3.020	27,038,900
2026-05-26	3.130	3.140	3.050	3.090	3.090	21,369,604
2026-05-25	3.210	3.260	3.110	3.140	3.140	25,249,604
2026-05-22	3.160	3.220	3.110	3.210	3.210	28,983,600
2026-05-21	3.300	3.330	3.110	3.130	3.130	39,193,100
2026-05-20	3.400	3.400	3.270	3.320	3.320	35,360,100
2026-05-19	3.490	3.530	3.350	3.400	3.400	37,571,855
2026-05-18	3.510	3.530	3.410	3.520	3.520	37,734,614
2026-05-15	3.420	3.530	3.410	3.500	3.500	41,447,200
2026-05-14	3.450	3.490	3.380	3.420	3.420	36,499,500
2026-05-13	3.470	3.540	3.440	3.450	3.450	37,752,501
2026-05-12	3.600	3.610	3.420	3.480	3.480	42,448,300
2026-05-11	3.600	3.670	3.550	3.610	3.610	39,422,000
2026-05-08	3.650	3.650	3.560	3.590	3.590	37,349,300
2026-05-07	3.700	3.780	3.570	3.620	3.620	61,724,376
2026-05-06	3.660	3.790	3.600	3.780	3.780	61,809,000
2026-04-30	3.620	3.840	3.600	3.730	3.730	86,626,876
2026-04-29	3.490	3.620	3.440	3.580	3.580	62,246,582
2026-04-28	3.500	3.540	3.440	3.490	3.490	41,031,306
2026-04-27	3.470	3.540	3.300	3.530	3.530	62,998,206
2026-04-24	3.450	3.660	3.430	3.530	3.530	85,736,193
2026-04-23	3.420	3.520	3.330	3.500	3.500	76,409,505
2026-04-22	3.460	3.470	3.400	3.420	3.420	31,527,500

← NewerPage 2 of 3 · 121 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.