Danhua Chemical Technology Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 2.910 | 2.910 | 2.830 | 2.860 | 2.860 | 22,092,900 |
| 2026-01-15 | 2.930 | 2.950 | 2.890 | 2.890 | 2.890 | 18,969,710 |
| 2026-01-14 | 2.960 | 2.980 | 2.920 | 2.940 | 2.940 | 24,760,001 |
| 2026-01-13 | 2.930 | 3.030 | 2.930 | 2.940 | 2.940 | 29,858,200 |
| 2026-01-12 | 2.940 | 2.950 | 2.920 | 2.930 | 2.930 | 18,320,600 |
| 2026-01-09 | 2.920 | 2.950 | 2.910 | 2.940 | 2.940 | 14,135,823 |
| 2026-01-08 | 2.900 | 2.930 | 2.890 | 2.930 | 2.930 | 14,007,000 |
| 2026-01-07 | 2.960 | 2.960 | 2.890 | 2.910 | 2.910 | 20,813,900 |
| 2026-01-06 | 2.890 | 2.960 | 2.870 | 2.950 | 2.950 | 18,343,700 |
| 2026-01-05 | 2.880 | 2.910 | 2.870 | 2.890 | 2.890 | 14,571,001 |
| 2025-12-31 | 2.910 | 2.920 | 2.840 | 2.880 | 2.880 | 15,394,020 |
| 2025-12-30 | 2.910 | 2.940 | 2.870 | 2.910 | 2.910 | 15,408,015 |
| 2025-12-29 | 2.960 | 2.960 | 2.900 | 2.910 | 2.910 | 13,031,000 |
| 2025-12-26 | 2.980 | 2.990 | 2.930 | 2.940 | 2.940 | 17,373,800 |
| 2025-12-25 | 2.960 | 2.980 | 2.920 | 2.950 | 2.950 | 12,732,701 |
| 2025-12-24 | 2.940 | 2.960 | 2.900 | 2.950 | 2.950 | 13,298,600 |
| 2025-12-23 | 3.020 | 3.040 | 2.900 | 2.930 | 2.930 | 17,880,550 |
| 2025-12-22 | 2.990 | 3.050 | 2.990 | 3.000 | 3.000 | 15,010,300 |
| 2025-12-19 | 2.940 | 3.010 | 2.920 | 3.000 | 3.000 | 18,110,600 |
| 2025-12-18 | 2.880 | 2.980 | 2.870 | 2.940 | 2.940 | 21,376,500 |
| 2025-12-17 | 2.970 | 2.980 | 2.850 | 2.890 | 2.890 | 23,372,100 |
| 2025-12-16 | 3.040 | 3.060 | 2.950 | 2.960 | 2.960 | 16,791,100 |
| 2025-12-15 | 3.030 | 3.090 | 2.990 | 3.040 | 3.040 | 19,203,902 |
| 2025-12-12 | 3.090 | 3.100 | 3.000 | 3.020 | 3.020 | 21,758,601 |
| 2025-12-11 | 3.150 | 3.160 | 3.070 | 3.090 | 3.090 | 21,160,700 |
| 2025-12-10 | 3.200 | 3.220 | 3.120 | 3.130 | 3.130 | 19,028,400 |
| 2025-12-09 | 3.270 | 3.300 | 3.200 | 3.200 | 3.200 | 18,621,103 |
| 2025-12-08 | 3.340 | 3.350 | 3.260 | 3.270 | 3.270 | 20,384,010 |
| 2025-12-05 | 3.300 | 3.340 | 3.260 | 3.330 | 3.330 | 25,679,703 |
| 2025-12-04 | 3.420 | 3.450 | 3.290 | 3.320 | 3.320 | 53,735,603 |
| 2025-12-03 | 3.390 | 3.680 | 3.320 | 3.440 | 3.440 | 70,696,266 |
| 2025-12-02 | 3.330 | 3.420 | 3.290 | 3.390 | 3.390 | 21,537,820 |
| 2025-12-01 | 3.340 | 3.390 | 3.310 | 3.340 | 3.340 | 13,855,800 |
| 2025-11-28 | 3.260 | 3.340 | 3.210 | 3.340 | 3.340 | 14,060,300 |
| 2025-11-27 | 3.220 | 3.290 | 3.200 | 3.260 | 3.260 | 15,926,500 |
| 2025-11-26 | 3.220 | 3.290 | 3.200 | 3.220 | 3.220 | 15,903,600 |
| 2025-11-25 | 3.260 | 3.260 | 3.200 | 3.220 | 3.220 | 13,930,500 |
| 2025-11-24 | 3.260 | 3.260 | 3.170 | 3.220 | 3.220 | 17,440,600 |
| 2025-11-21 | 3.370 | 3.400 | 3.180 | 3.190 | 3.190 | 26,278,504 |
| 2025-11-20 | 3.480 | 3.490 | 3.350 | 3.380 | 3.380 | 18,873,500 |
| 2025-11-19 | 3.460 | 3.480 | 3.350 | 3.400 | 3.400 | 22,829,100 |
| 2025-11-18 | 3.520 | 3.530 | 3.400 | 3.440 | 3.440 | 25,205,200 |
| 2025-11-17 | 3.470 | 3.530 | 3.450 | 3.510 | 3.510 | 21,856,518 |
| 2025-11-14 | 3.420 | 3.490 | 3.420 | 3.480 | 3.480 | 19,523,200 |
| 2025-11-13 | 3.360 | 3.450 | 3.360 | 3.440 | 3.440 | 22,614,300 |
| 2025-11-12 | 3.400 | 3.410 | 3.340 | 3.380 | 3.380 | 17,326,600 |
| 2025-11-11 | 3.350 | 3.410 | 3.320 | 3.390 | 3.390 | 21,033,900 |
| 2025-11-10 | 3.310 | 3.370 | 3.300 | 3.340 | 3.340 | 20,305,000 |
| 2025-11-07 | 3.240 | 3.310 | 3.230 | 3.290 | 3.290 | 19,739,610 |
| 2025-11-06 | 3.270 | 3.270 | 3.210 | 3.230 | 3.230 | 13,489,001 |
| 2025-11-05 | 3.180 | 3.260 | 3.170 | 3.250 | 3.250 | 18,426,100 |
| 2025-11-04 | 3.200 | 3.240 | 3.190 | 3.210 | 3.210 | 23,165,301 |
| 2025-11-03 | 3.130 | 3.180 | 3.130 | 3.180 | 3.180 | 17,265,300 |
| 2025-10-31 | 3.080 | 3.130 | 3.070 | 3.120 | 3.120 | 17,071,000 |
| 2025-10-30 | 3.100 | 3.120 | 3.050 | 3.060 | 3.060 | 11,591,600 |
| 2025-10-29 | 3.120 | 3.130 | 3.080 | 3.100 | 3.100 | 12,714,100 |
| 2025-10-28 | 3.090 | 3.130 | 3.070 | 3.120 | 3.120 | 12,482,400 |
| 2025-10-27 | 3.060 | 3.110 | 3.050 | 3.090 | 3.090 | 14,985,500 |
| 2025-10-24 | 3.110 | 3.120 | 3.050 | 3.050 | 3.050 | 16,548,100 |
| 2025-10-23 | 3.070 | 3.130 | 3.050 | 3.120 | 3.120 | 16,890,800 |
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.