Danhua Chemical Technology Co Ltd A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	3.080	3.080	2.960	2.960	2.960	48,419,727
2025-04-22	3.070	3.200	3.040	3.050	3.050	80,748,514
2025-04-21	3.130	3.300	3.080	3.200	3.200	113,104,277
2025-04-18	3.040	3.190	2.980	3.000	3.000	44,665,227
2025-04-17	3.080	3.160	3.050	3.070	3.070	50,276,787
2025-04-16	3.150	3.180	3.030	3.060	3.060	62,375,250
2025-04-15	3.180	3.320	3.120	3.150	3.150	121,433,600
2025-04-14	2.850	3.150	2.850	3.150	3.150	69,397,979
2025-04-11	2.930	3.020	2.860	2.860	2.860	47,743,000
2025-04-10	2.920	3.020	2.840	2.920	2.920	64,680,800
2025-04-09	2.830	3.100	2.590	2.950	2.950	76,839,555
2025-04-08	2.700	2.960	2.690	2.880	2.880	61,026,781
2025-04-07	2.880	3.000	2.750	2.750	2.750	69,260,101
2025-04-03	2.950	3.200	2.880	3.050	3.050	90,714,905
2025-04-02	3.100	3.100	2.910	2.970	2.970	90,815,948
2025-04-01	2.710	2.960	2.700	2.960	2.960	27,350,814
2025-03-31	2.790	2.810	2.650	2.690	2.690	33,595,900
2025-03-28	2.910	2.910	2.800	2.810	2.810	63,726,600
2025-03-27	2.670	2.960	2.660	2.960	2.960	28,532,000
2025-03-26	2.640	2.720	2.620	2.690	2.690	22,159,600
2025-03-25	2.620	2.670	2.550	2.620	2.620	19,808,924
2025-03-24	2.740	2.760	2.580	2.620	2.620	27,268,400
2025-03-21	2.760	2.780	2.720	2.740	2.740	17,978,751
2025-03-20	2.770	2.800	2.750	2.750	2.750	21,391,500
2025-03-19	2.780	2.950	2.760	2.770	2.770	34,601,000
2025-03-18	2.820	2.830	2.770	2.800	2.800	27,052,100
2025-03-17	2.880	2.880	2.790	2.800	2.800	66,306,204
2025-03-14	2.650	2.890	2.630	2.890	2.890	74,105,300
2025-03-13	2.650	2.690	2.610	2.630	2.630	11,533,200
2025-03-12	2.640	2.700	2.620	2.660	2.660	18,076,100
2025-03-11	2.600	2.650	2.580	2.640	2.640	13,419,901
2025-03-10	2.600	2.650	2.580	2.620	2.620	13,293,400
2025-03-07	2.650	2.660	2.580	2.600	2.600	14,454,300
2025-03-06	2.630	2.680	2.600	2.650	2.650	16,652,836
2025-03-05	2.650	2.660	2.550	2.630	2.630	15,581,604
2025-03-04	2.610	2.660	2.580	2.650	2.650	9,788,700
2025-03-03	2.600	2.680	2.600	2.610	2.610	13,418,500
2025-02-28	2.670	2.680	2.600	2.610	2.610	9,979,036
2025-02-27	2.690	2.720	2.620	2.680	2.680	13,356,300
2025-02-26	2.650	2.710	2.640	2.700	2.700	12,071,801
2025-02-25	2.670	2.710	2.650	2.660	2.660	14,037,400
2025-02-24	2.630	2.700	2.610	2.680	2.680	15,333,800
2025-02-21	2.660	2.680	2.590	2.620	2.620	14,137,400
2025-02-20	2.650	2.720	2.620	2.680	2.680	13,200,000
2025-02-19	2.610	2.670	2.600	2.650	2.650	9,866,900
2025-02-18	2.700	2.760	2.610	2.620	2.620	17,451,700
2025-02-17	2.620	2.700	2.600	2.680	2.680	14,567,500
2025-02-14	2.640	2.640	2.590	2.610	2.610	13,415,000
2025-02-13	2.640	2.680	2.610	2.640	2.640	10,523,300
2025-02-12	2.620	2.660	2.610	2.640	2.640	11,393,300
2025-02-11	2.690	2.700	2.610	2.630	2.630	9,985,800
2025-02-10	2.650	2.690	2.640	2.680	2.680	12,624,879
2025-02-07	2.630	2.690	2.610	2.650	2.650	19,161,000
2025-02-06	2.580	2.630	2.540	2.630	2.630	15,665,967
2025-02-05	2.540	2.620	2.510	2.560	2.560	13,807,227
2025-01-27	2.470	2.620	2.470	2.510	2.510	20,694,714
2025-01-24	2.460	2.470	2.410	2.450	2.450	11,696,000
2025-01-23	2.470	2.550	2.450	2.460	2.460	17,234,400
2025-01-22	2.490	2.500	2.420	2.430	2.430	12,084,300
2025-01-21	2.580	2.600	2.490	2.510	2.510	15,119,300

← NewerPage 7 of 21 · 1,216 trading daysOlder →

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.