Danhua Chemical Technology Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.080 | 3.100 | 3.050 | 3.070 | 3.070 | 12,842,423 |
| 2025-10-21 | 3.030 | 3.090 | 2.990 | 3.090 | 3.090 | 16,771,900 |
| 2025-10-20 | 2.940 | 3.020 | 2.940 | 3.020 | 3.020 | 17,411,800 |
| 2025-10-17 | 2.970 | 3.000 | 2.910 | 2.940 | 2.940 | 11,598,700 |
| 2025-10-16 | 2.990 | 3.000 | 2.940 | 2.970 | 2.970 | 11,221,854 |
| 2025-10-15 | 2.950 | 3.010 | 2.950 | 3.000 | 3.000 | 12,627,708 |
| 2025-10-14 | 2.990 | 3.030 | 2.950 | 2.960 | 2.960 | 12,340,600 |
| 2025-10-13 | 2.950 | 3.000 | 2.880 | 2.990 | 2.990 | 11,827,400 |
| 2025-10-10 | 2.980 | 3.040 | 2.950 | 3.000 | 3.000 | 17,063,201 |
| 2025-10-09 | 2.950 | 3.020 | 2.920 | 2.970 | 2.970 | 11,035,000 |
| 2025-09-30 | 2.940 | 2.970 | 2.930 | 2.940 | 2.940 | 8,837,055 |
| 2025-09-29 | 2.910 | 2.960 | 2.820 | 2.940 | 2.940 | 13,539,955 |
| 2025-09-26 | 2.880 | 2.940 | 2.860 | 2.900 | 2.900 | 13,856,300 |
| 2025-09-25 | 2.930 | 2.960 | 2.890 | 2.890 | 2.890 | 11,587,500 |
| 2025-09-24 | 2.900 | 2.940 | 2.880 | 2.940 | 2.940 | 11,242,600 |
| 2025-09-23 | 2.960 | 3.000 | 2.840 | 2.900 | 2.900 | 15,588,255 |
| 2025-09-22 | 3.020 | 3.030 | 2.930 | 2.970 | 2.970 | 16,802,600 |
| 2025-09-19 | 3.040 | 3.080 | 3.010 | 3.030 | 3.030 | 12,899,100 |
| 2025-09-18 | 3.160 | 3.160 | 3.040 | 3.060 | 3.060 | 23,347,000 |
| 2025-09-17 | 3.160 | 3.200 | 3.130 | 3.160 | 3.160 | 15,088,602 |
| 2025-09-16 | 3.140 | 3.170 | 3.120 | 3.170 | 3.170 | 16,261,800 |
| 2025-09-15 | 3.140 | 3.160 | 3.100 | 3.120 | 3.120 | 11,761,802 |
| 2025-09-12 | 3.150 | 3.170 | 3.130 | 3.140 | 3.140 | 15,740,444 |
| 2025-09-11 | 3.150 | 3.150 | 3.090 | 3.130 | 3.130 | 14,971,844 |
| 2025-09-10 | 3.130 | 3.150 | 3.110 | 3.150 | 3.150 | 13,413,116 |
| 2025-09-09 | 3.140 | 3.160 | 3.100 | 3.130 | 3.130 | 13,838,600 |
| 2025-09-08 | 3.120 | 3.140 | 3.090 | 3.130 | 3.130 | 13,378,964 |
| 2025-09-05 | 3.110 | 3.120 | 3.040 | 3.110 | 3.110 | 12,040,780 |
| 2025-09-04 | 3.070 | 3.130 | 3.060 | 3.100 | 3.100 | 17,541,100 |
| 2025-09-03 | 3.150 | 3.200 | 3.060 | 3.070 | 3.070 | 15,625,000 |
| 2025-09-02 | 3.120 | 3.190 | 3.080 | 3.140 | 3.140 | 21,745,477 |
| 2025-09-01 | 3.070 | 3.140 | 3.030 | 3.120 | 3.120 | 17,832,666 |
| 2025-08-29 | 3.100 | 3.120 | 3.050 | 3.070 | 3.070 | 17,737,900 |
| 2025-08-28 | 3.160 | 3.180 | 2.990 | 3.100 | 3.100 | 34,439,918 |
| 2025-08-27 | 3.280 | 3.280 | 3.150 | 3.150 | 3.150 | 26,185,300 |
| 2025-08-26 | 3.300 | 3.320 | 3.270 | 3.270 | 3.270 | 18,455,500 |
| 2025-08-25 | 3.330 | 3.340 | 3.280 | 3.300 | 3.300 | 19,333,698 |
| 2025-08-22 | 3.360 | 3.360 | 3.270 | 3.330 | 3.330 | 18,181,810 |
| 2025-08-21 | 3.290 | 3.380 | 3.290 | 3.330 | 3.330 | 28,278,900 |
| 2025-08-20 | 3.230 | 3.280 | 3.210 | 3.270 | 3.270 | 16,022,900 |
| 2025-08-19 | 3.240 | 3.260 | 3.210 | 3.240 | 3.240 | 13,601,900 |
| 2025-08-18 | 3.220 | 3.250 | 3.190 | 3.240 | 3.240 | 16,230,579 |
| 2025-08-15 | 3.200 | 3.230 | 3.190 | 3.220 | 3.220 | 15,650,800 |
| 2025-08-14 | 3.290 | 3.290 | 3.180 | 3.190 | 3.190 | 26,765,710 |
| 2025-08-13 | 3.360 | 3.370 | 3.290 | 3.290 | 3.290 | 21,579,001 |
| 2025-08-12 | 3.390 | 3.400 | 3.330 | 3.350 | 3.350 | 17,763,401 |
| 2025-08-11 | 3.380 | 3.400 | 3.340 | 3.380 | 3.380 | 19,448,700 |
| 2025-08-08 | 3.430 | 3.430 | 3.340 | 3.370 | 3.370 | 16,192,700 |
| 2025-08-07 | 3.360 | 3.450 | 3.330 | 3.400 | 3.400 | 32,842,601 |
| 2025-08-06 | 3.340 | 3.350 | 3.300 | 3.340 | 3.340 | 13,454,601 |
| 2025-08-05 | 3.330 | 3.350 | 3.300 | 3.340 | 3.340 | 12,997,516 |
| 2025-08-04 | 3.360 | 3.370 | 3.280 | 3.320 | 3.320 | 15,802,016 |
| 2025-08-01 | 3.260 | 3.280 | 3.240 | 3.260 | 3.260 | 11,470,801 |
| 2025-07-31 | 3.350 | 3.360 | 3.250 | 3.250 | 3.250 | 22,403,400 |
| 2025-07-30 | 3.320 | 3.400 | 3.310 | 3.360 | 3.360 | 18,237,900 |
| 2025-07-29 | 3.380 | 3.390 | 3.300 | 3.320 | 3.320 | 24,693,411 |
| 2025-07-28 | 3.390 | 3.420 | 3.350 | 3.390 | 3.390 | 13,662,700 |
| 2025-07-25 | 3.440 | 3.450 | 3.380 | 3.390 | 3.390 | 18,473,800 |
| 2025-07-24 | 3.410 | 3.430 | 3.350 | 3.430 | 3.430 | 31,229,800 |
| 2025-07-23 | 3.510 | 3.630 | 3.470 | 3.490 | 3.490 | 37,339,700 |
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.