Danhua Chemical Technology Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.510 | 3.540 | 3.450 | 3.480 | 3.480 | 24,479,900 |
| 2025-07-21 | 3.420 | 3.590 | 3.410 | 3.520 | 3.520 | 34,320,723 |
| 2025-07-18 | 3.420 | 3.440 | 3.390 | 3.420 | 3.420 | 11,950,000 |
| 2025-07-17 | 3.380 | 3.420 | 3.360 | 3.410 | 3.410 | 14,889,500 |
| 2025-07-16 | 3.350 | 3.400 | 3.330 | 3.380 | 3.380 | 15,007,502 |
| 2025-07-15 | 3.460 | 3.480 | 3.340 | 3.360 | 3.360 | 26,733,200 |
| 2025-07-14 | 3.440 | 3.500 | 3.420 | 3.480 | 3.480 | 20,377,700 |
| 2025-07-11 | 3.500 | 3.510 | 3.420 | 3.450 | 3.450 | 21,470,211 |
| 2025-07-10 | 3.440 | 3.510 | 3.390 | 3.480 | 3.480 | 27,444,750 |
| 2025-07-09 | 3.520 | 3.540 | 3.450 | 3.450 | 3.450 | 32,151,400 |
| 2025-07-08 | 3.530 | 3.550 | 3.490 | 3.540 | 3.540 | 24,782,000 |
| 2025-07-07 | 3.490 | 3.540 | 3.460 | 3.530 | 3.530 | 23,712,500 |
| 2025-07-04 | 3.570 | 3.580 | 3.490 | 3.500 | 3.500 | 35,029,000 |
| 2025-07-03 | 3.620 | 3.640 | 3.550 | 3.600 | 3.600 | 39,185,300 |
| 2025-07-02 | 3.520 | 3.730 | 3.490 | 3.650 | 3.650 | 75,700,611 |
| 2025-07-01 | 3.530 | 3.590 | 3.410 | 3.530 | 3.530 | 46,336,192 |
| 2025-06-30 | 3.500 | 3.530 | 3.430 | 3.510 | 3.510 | 40,718,393 |
| 2025-06-27 | 3.550 | 3.600 | 3.480 | 3.490 | 3.490 | 53,169,792 |
| 2025-06-26 | 3.450 | 3.830 | 3.450 | 3.550 | 3.550 | 89,462,792 |
| 2025-06-25 | 3.550 | 3.550 | 3.420 | 3.490 | 3.490 | 61,592,700 |
| 2025-06-24 | 3.550 | 3.630 | 3.460 | 3.510 | 3.510 | 111,044,203 |
| 2025-06-23 | 3.290 | 3.600 | 3.260 | 3.600 | 3.600 | 79,107,092 |
| 2025-06-20 | 3.320 | 3.410 | 3.260 | 3.270 | 3.270 | 59,751,975 |
| 2025-06-19 | 3.410 | 3.650 | 3.300 | 3.460 | 3.460 | 99,378,501 |
| 2025-06-18 | 3.390 | 3.510 | 3.320 | 3.490 | 3.490 | 81,335,426 |
| 2025-06-17 | 3.340 | 3.460 | 3.330 | 3.360 | 3.360 | 50,142,708 |
| 2025-06-16 | 3.300 | 3.390 | 3.300 | 3.330 | 3.330 | 55,607,958 |
| 2025-06-13 | 3.290 | 3.620 | 3.260 | 3.360 | 3.360 | 103,202,900 |
| 2025-06-12 | 3.320 | 3.330 | 3.260 | 3.290 | 3.290 | 30,685,600 |
| 2025-06-11 | 3.330 | 3.370 | 3.300 | 3.320 | 3.320 | 42,870,303 |
| 2025-06-10 | 3.390 | 3.470 | 3.300 | 3.320 | 3.320 | 82,127,409 |
| 2025-06-09 | 3.510 | 3.510 | 3.350 | 3.420 | 3.420 | 140,270,860 |
| 2025-06-06 | 3.060 | 3.360 | 3.040 | 3.360 | 3.360 | 55,509,258 |
| 2025-06-05 | 3.120 | 3.120 | 3.040 | 3.050 | 3.050 | 19,682,900 |
| 2025-06-04 | 3.090 | 3.140 | 3.080 | 3.100 | 3.100 | 17,260,601 |
| 2025-06-03 | 3.040 | 3.130 | 3.040 | 3.090 | 3.090 | 15,532,900 |
| 2025-05-30 | 3.110 | 3.130 | 3.050 | 3.070 | 3.070 | 17,672,400 |
| 2025-05-29 | 3.080 | 3.140 | 3.050 | 3.130 | 3.130 | 25,117,200 |
| 2025-05-28 | 3.260 | 3.260 | 3.080 | 3.090 | 3.090 | 36,297,400 |
| 2025-05-27 | 3.190 | 3.250 | 3.130 | 3.240 | 3.240 | 25,354,300 |
| 2025-05-26 | 3.130 | 3.180 | 3.110 | 3.180 | 3.180 | 20,040,600 |
| 2025-05-23 | 3.190 | 3.200 | 3.120 | 3.120 | 3.120 | 21,690,501 |
| 2025-05-22 | 3.200 | 3.250 | 3.140 | 3.150 | 3.150 | 27,177,201 |
| 2025-05-21 | 3.290 | 3.330 | 3.220 | 3.250 | 3.250 | 32,643,502 |
| 2025-05-20 | 3.320 | 3.330 | 3.260 | 3.300 | 3.300 | 38,141,802 |
| 2025-05-19 | 3.250 | 3.320 | 3.250 | 3.300 | 3.300 | 43,526,800 |
| 2025-05-16 | 3.230 | 3.270 | 3.150 | 3.260 | 3.260 | 41,591,901 |
| 2025-05-15 | 3.200 | 3.330 | 3.180 | 3.200 | 3.200 | 48,370,101 |
| 2025-05-14 | 3.180 | 3.290 | 3.160 | 3.260 | 3.260 | 59,939,201 |
| 2025-05-13 | 3.180 | 3.230 | 3.130 | 3.210 | 3.210 | 54,034,600 |
| 2025-05-12 | 3.240 | 3.240 | 3.150 | 3.170 | 3.170 | 59,451,783 |
| 2025-05-09 | 3.220 | 3.380 | 3.170 | 3.260 | 3.260 | 106,377,000 |
| 2025-05-08 | 3.300 | 3.530 | 3.220 | 3.270 | 3.270 | 155,849,124 |
| 2025-05-07 | 2.920 | 3.210 | 2.920 | 3.210 | 3.210 | 67,294,000 |
| 2025-05-06 | 2.850 | 2.980 | 2.840 | 2.920 | 2.920 | 28,287,800 |
| 2025-04-30 | 2.850 | 2.870 | 2.800 | 2.840 | 2.840 | 15,333,590 |
| 2025-04-29 | 2.780 | 2.880 | 2.780 | 2.830 | 2.830 | 20,238,528 |
| 2025-04-28 | 2.950 | 2.950 | 2.780 | 2.800 | 2.800 | 34,326,900 |
| 2025-04-25 | 3.030 | 3.030 | 2.950 | 2.950 | 2.950 | 32,305,500 |
| 2025-04-24 | 2.940 | 3.070 | 2.830 | 3.070 | 3.070 | 56,891,777 |
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.