Danhua Chemical Technology Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 3.460 | 3.500 | 3.390 | 3.460 | 3.460 | 43,593,800 |
| 2026-04-20 | 3.420 | 3.490 | 3.390 | 3.470 | 3.470 | 50,978,304 |
| 2026-04-17 | 3.550 | 3.560 | 3.400 | 3.440 | 3.440 | 64,232,075 |
| 2026-04-16 | 3.610 | 3.620 | 3.470 | 3.540 | 3.540 | 56,141,200 |
| 2026-04-15 | 3.720 | 3.760 | 3.580 | 3.610 | 3.610 | 84,143,500 |
| 2026-04-14 | 3.960 | 3.970 | 3.780 | 3.800 | 3.800 | 98,701,900 |
| 2026-04-13 | 4.090 | 4.110 | 3.730 | 4.010 | 4.010 | 133,241,786 |
| 2026-04-10 | 3.950 | 4.160 | 3.880 | 3.890 | 3.890 | 143,469,240 |
| 2026-04-09 | 3.990 | 4.030 | 3.680 | 3.890 | 3.890 | 150,055,533 |
| 2026-04-08 | 3.870 | 4.000 | 3.870 | 3.940 | 3.940 | 145,412,695 |
| 2026-04-07 | 3.840 | 4.300 | 3.820 | 4.270 | 4.270 | 160,127,871 |
| 2026-04-03 | 4.230 | 4.300 | 4.010 | 4.010 | 4.010 | 113,250,651 |
| 2026-04-02 | 4.250 | 4.770 | 4.170 | 4.450 | 4.450 | 191,857,932 |
| 2026-04-01 | 4.800 | 4.860 | 4.380 | 4.380 | 4.380 | 166,123,751 |
| 2026-03-31 | 5.050 | 5.450 | 4.800 | 4.870 | 4.870 | 212,695,396 |
| 2026-03-30 | 5.490 | 5.490 | 4.980 | 5.200 | 5.200 | 281,136,147 |
| 2026-03-27 | 4.540 | 4.990 | 4.500 | 4.990 | 4.990 | 97,466,660 |
| 2026-03-26 | 4.070 | 4.540 | 4.050 | 4.540 | 4.540 | 184,689,468 |
| 2026-03-25 | 3.900 | 4.150 | 3.850 | 4.130 | 4.130 | 150,354,668 |
| 2026-03-24 | 4.000 | 4.240 | 3.910 | 4.120 | 4.120 | 194,354,862 |
| 2026-03-23 | 3.640 | 4.030 | 3.620 | 4.030 | 4.030 | 75,895,955 |
| 2026-03-20 | 3.680 | 3.820 | 3.580 | 3.660 | 3.660 | 111,546,700 |
| 2026-03-19 | 4.090 | 4.260 | 3.710 | 3.780 | 3.780 | 162,926,800 |
| 2026-03-18 | 4.020 | 4.060 | 3.770 | 3.880 | 3.880 | 101,504,700 |
| 2026-03-17 | 3.930 | 4.220 | 3.930 | 3.990 | 3.990 | 141,714,301 |
| 2026-03-16 | 4.170 | 4.590 | 4.050 | 4.140 | 4.140 | 229,019,955 |
| 2026-03-13 | 3.910 | 4.330 | 3.840 | 4.170 | 4.170 | 249,041,953 |
| 2026-03-12 | 3.750 | 3.940 | 3.650 | 3.940 | 3.940 | 160,967,567 |
| 2026-03-11 | 3.460 | 3.640 | 3.360 | 3.580 | 3.580 | 117,592,264 |
| 2026-03-10 | 3.390 | 3.510 | 3.320 | 3.460 | 3.460 | 126,868,100 |
| 2026-03-09 | 3.700 | 3.850 | 3.520 | 3.540 | 3.540 | 155,635,907 |
| 2026-03-06 | 3.530 | 3.600 | 3.390 | 3.500 | 3.500 | 123,083,502 |
| 2026-03-05 | 3.330 | 3.650 | 3.250 | 3.650 | 3.650 | 78,367,801 |
| 2026-03-04 | 3.390 | 3.400 | 3.140 | 3.320 | 3.320 | 65,387,001 |
| 2026-03-03 | 3.370 | 3.660 | 3.300 | 3.450 | 3.450 | 90,578,773 |
| 2026-03-02 | 3.330 | 3.470 | 3.270 | 3.360 | 3.360 | 52,047,572 |
| 2026-02-27 | 3.220 | 3.280 | 3.190 | 3.270 | 3.270 | 17,058,500 |
| 2026-02-26 | 3.270 | 3.290 | 3.200 | 3.230 | 3.230 | 18,702,501 |
| 2026-02-25 | 3.250 | 3.320 | 3.240 | 3.260 | 3.260 | 24,408,988 |
| 2026-02-24 | 3.060 | 3.280 | 3.060 | 3.250 | 3.250 | 36,439,800 |
| 2026-02-13 | 3.110 | 3.150 | 3.070 | 3.070 | 3.070 | 14,430,901 |
| 2026-02-12 | 3.240 | 3.240 | 3.120 | 3.130 | 3.130 | 18,889,900 |
| 2026-02-11 | 3.190 | 3.270 | 3.170 | 3.240 | 3.240 | 16,604,500 |
| 2026-02-10 | 3.180 | 3.230 | 3.160 | 3.210 | 3.210 | 16,187,800 |
| 2026-02-09 | 3.170 | 3.200 | 3.140 | 3.180 | 3.180 | 14,303,800 |
| 2026-02-06 | 3.100 | 3.170 | 3.070 | 3.150 | 3.150 | 14,006,000 |
| 2026-02-05 | 3.150 | 3.190 | 3.100 | 3.110 | 3.110 | 13,541,000 |
| 2026-02-04 | 3.110 | 3.160 | 3.090 | 3.150 | 3.150 | 13,226,699 |
| 2026-02-03 | 3.110 | 3.150 | 3.060 | 3.110 | 3.110 | 15,920,100 |
| 2026-02-02 | 3.230 | 3.230 | 3.070 | 3.080 | 3.080 | 23,494,800 |
| 2026-01-30 | 3.180 | 3.260 | 3.120 | 3.230 | 3.230 | 25,495,269 |
| 2026-01-29 | 3.220 | 3.260 | 3.170 | 3.190 | 3.190 | 20,142,074 |
| 2026-01-28 | 3.190 | 3.260 | 3.150 | 3.230 | 3.230 | 30,548,594 |
| 2026-01-27 | 3.190 | 3.210 | 3.100 | 3.190 | 3.190 | 28,773,100 |
| 2026-01-26 | 3.180 | 3.280 | 3.130 | 3.190 | 3.190 | 47,845,659 |
| 2026-01-23 | 3.030 | 3.150 | 3.020 | 3.150 | 3.150 | 26,797,600 |
| 2026-01-22 | 2.940 | 3.030 | 2.930 | 3.020 | 3.020 | 23,763,501 |
| 2026-01-21 | 2.950 | 2.950 | 2.900 | 2.940 | 2.940 | 14,768,300 |
| 2026-01-20 | 2.940 | 2.960 | 2.900 | 2.950 | 2.950 | 17,611,700 |
| 2026-01-19 | 2.850 | 2.950 | 2.840 | 2.940 | 2.940 | 20,712,810 |
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.