Danhua Chemical Technology Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 3.380 | 3.510 | 3.370 | 3.490 | 3.490 | 10,922,400 |
| 2022-02-07 | 3.360 | 3.440 | 3.320 | 3.400 | 3.400 | 8,963,300 |
| 2022-01-28 | 3.260 | 3.390 | 3.240 | 3.340 | 3.340 | 11,094,480 |
| 2022-01-27 | 3.370 | 3.380 | 3.230 | 3.240 | 3.240 | 9,132,112 |
| 2022-01-26 | 3.350 | 3.400 | 3.290 | 3.370 | 3.370 | 8,691,000 |
| 2022-01-25 | 3.530 | 3.530 | 3.340 | 3.350 | 3.350 | 12,343,900 |
| 2022-01-24 | 3.530 | 3.570 | 3.470 | 3.500 | 3.500 | 8,375,400 |
| 2022-01-21 | 3.520 | 3.610 | 3.520 | 3.540 | 3.540 | 10,144,589 |
| 2022-01-20 | 3.700 | 3.710 | 3.530 | 3.550 | 3.550 | 17,783,600 |
| 2022-01-19 | 3.660 | 3.740 | 3.630 | 3.700 | 3.700 | 10,283,800 |
| 2022-01-18 | 3.810 | 3.840 | 3.670 | 3.680 | 3.680 | 17,464,210 |
| 2022-01-17 | 3.770 | 3.830 | 3.750 | 3.820 | 3.820 | 13,089,711 |
| 2022-01-14 | 3.890 | 3.920 | 3.760 | 3.760 | 3.760 | 19,194,122 |
| 2022-01-13 | 3.930 | 4.000 | 3.870 | 3.900 | 3.900 | 18,892,700 |
| 2022-01-12 | 3.850 | 3.940 | 3.840 | 3.920 | 3.920 | 16,259,900 |
| 2022-01-11 | 3.860 | 4.060 | 3.860 | 3.900 | 3.900 | 24,046,200 |
| 2022-01-10 | 3.830 | 3.940 | 3.830 | 3.840 | 3.840 | 22,435,400 |
| 2022-01-07 | 4.060 | 4.130 | 3.870 | 3.900 | 3.900 | 51,152,572 |
| 2022-01-06 | 3.720 | 4.090 | 3.700 | 4.090 | 4.090 | 38,274,517 |
| 2022-01-05 | 3.760 | 3.780 | 3.650 | 3.720 | 3.720 | 15,099,656 |
| 2022-01-04 | 3.730 | 3.780 | 3.680 | 3.760 | 3.760 | 17,606,400 |
| 2021-12-31 | 3.790 | 3.790 | 3.700 | 3.710 | 3.710 | 16,089,800 |
| 2021-12-30 | 3.750 | 3.800 | 3.720 | 3.780 | 3.780 | 14,564,901 |
| 2021-12-29 | 3.770 | 3.800 | 3.690 | 3.770 | 3.770 | 14,451,907 |
| 2021-12-28 | 3.730 | 3.790 | 3.700 | 3.750 | 3.750 | 17,400,101 |
| 2021-12-27 | 3.750 | 3.820 | 3.700 | 3.730 | 3.730 | 16,748,500 |
| 2021-12-24 | 3.900 | 3.920 | 3.720 | 3.740 | 3.740 | 29,868,715 |
| 2021-12-23 | 4.020 | 4.030 | 3.880 | 3.900 | 3.900 | 37,675,112 |
| 2021-12-22 | 3.920 | 4.250 | 3.870 | 4.090 | 4.090 | 56,219,271 |
| 2021-12-21 | 3.850 | 4.080 | 3.830 | 3.980 | 3.980 | 51,669,011 |
| 2021-12-20 | 3.830 | 4.280 | 3.800 | 3.950 | 3.950 | 100,582,046 |
| 2021-12-17 | 3.620 | 3.890 | 3.550 | 3.890 | 3.890 | 58,344,882 |
| 2021-12-16 | 3.460 | 3.560 | 3.450 | 3.540 | 3.540 | 14,413,600 |
| 2021-12-15 | 3.500 | 3.520 | 3.450 | 3.460 | 3.460 | 12,978,701 |
| 2021-12-14 | 3.420 | 3.650 | 3.380 | 3.530 | 3.530 | 22,810,879 |
| 2021-12-13 | 3.490 | 3.530 | 3.430 | 3.450 | 3.450 | 11,946,600 |
| 2021-12-10 | 3.480 | 3.510 | 3.430 | 3.490 | 3.490 | 9,333,713 |
| 2021-12-09 | 3.500 | 3.520 | 3.460 | 3.480 | 3.480 | 12,219,501 |
| 2021-12-08 | 3.520 | 3.550 | 3.450 | 3.540 | 3.540 | 14,252,800 |
| 2021-12-07 | 3.560 | 3.580 | 3.440 | 3.510 | 3.510 | 13,282,600 |
| 2021-12-06 | 3.600 | 3.620 | 3.530 | 3.550 | 3.550 | 12,315,100 |
| 2021-12-03 | 3.520 | 3.640 | 3.490 | 3.590 | 3.590 | 16,010,065 |
| 2021-12-02 | 3.530 | 3.680 | 3.520 | 3.550 | 3.550 | 21,627,500 |
| 2021-12-01 | 3.460 | 3.540 | 3.430 | 3.540 | 3.540 | 11,792,144 |
| 2021-11-30 | 3.410 | 3.500 | 3.380 | 3.460 | 3.460 | 11,801,900 |
| 2021-11-29 | 3.400 | 3.420 | 3.300 | 3.390 | 3.390 | 7,989,700 |
| 2021-11-26 | 3.430 | 3.470 | 3.410 | 3.450 | 3.450 | 7,574,500 |
| 2021-11-25 | 3.470 | 3.490 | 3.430 | 3.460 | 3.460 | 6,958,002 |
| 2021-11-24 | 3.460 | 3.480 | 3.400 | 3.470 | 3.470 | 12,037,253 |
| 2021-11-23 | 3.400 | 3.480 | 3.370 | 3.460 | 3.460 | 12,417,500 |
| 2021-11-22 | 3.390 | 3.430 | 3.380 | 3.400 | 3.400 | 9,258,801 |
| 2021-11-19 | 3.360 | 3.420 | 3.320 | 3.400 | 3.400 | 11,482,656 |
| 2021-11-18 | 3.370 | 3.530 | 3.350 | 3.380 | 3.380 | 21,466,553 |
| 2021-11-17 | 3.310 | 3.370 | 3.280 | 3.370 | 3.370 | 12,627,706 |
| 2021-11-16 | 3.320 | 3.420 | 3.300 | 3.310 | 3.310 | 18,591,879 |
| 2021-11-15 | 3.250 | 3.310 | 3.210 | 3.300 | 3.300 | 11,702,266 |
| 2021-11-12 | 3.270 | 3.300 | 3.240 | 3.240 | 3.240 | 8,928,686 |
| 2021-11-11 | 3.250 | 3.310 | 3.250 | 3.280 | 3.280 | 10,807,701 |
| 2021-11-10 | 3.270 | 3.270 | 3.180 | 3.260 | 3.260 | 9,963,000 |
| 2021-11-09 | 3.230 | 3.290 | 3.220 | 3.270 | 3.270 | 10,647,488 |
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.