Danhua Chemical Technology Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 2.570 | 2.610 | 2.470 | 2.570 | 2.570 | 16,127,300 |
| 2025-01-17 | 2.550 | 2.560 | 2.490 | 2.530 | 2.530 | 13,382,900 |
| 2025-01-16 | 2.540 | 2.630 | 2.530 | 2.570 | 2.570 | 17,102,500 |
| 2025-01-15 | 2.540 | 2.600 | 2.480 | 2.540 | 2.540 | 16,338,600 |
| 2025-01-14 | 2.450 | 2.550 | 2.430 | 2.540 | 2.540 | 15,887,200 |
| 2025-01-13 | 2.380 | 2.460 | 2.340 | 2.440 | 2.440 | 13,478,074 |
| 2025-01-10 | 2.520 | 2.520 | 2.380 | 2.390 | 2.390 | 14,914,300 |
| 2025-01-09 | 2.460 | 2.520 | 2.440 | 2.490 | 2.490 | 12,429,200 |
| 2025-01-08 | 2.470 | 2.480 | 2.380 | 2.470 | 2.470 | 12,923,600 |
| 2025-01-07 | 2.420 | 2.470 | 2.380 | 2.470 | 2.470 | 12,688,600 |
| 2025-01-06 | 2.400 | 2.430 | 2.310 | 2.420 | 2.420 | 15,176,700 |
| 2025-01-03 | 2.550 | 2.570 | 2.400 | 2.410 | 2.410 | 20,147,400 |
| 2025-01-02 | 2.560 | 2.640 | 2.520 | 2.540 | 2.540 | 17,835,238 |
| 2024-12-31 | 2.600 | 2.640 | 2.550 | 2.560 | 2.560 | 13,132,748 |
| 2024-12-30 | 2.660 | 2.680 | 2.560 | 2.600 | 2.600 | 17,031,915 |
| 2024-12-27 | 2.620 | 2.720 | 2.580 | 2.660 | 2.660 | 19,553,400 |
| 2024-12-26 | 2.600 | 2.670 | 2.600 | 2.620 | 2.620 | 15,970,571 |
| 2024-12-25 | 2.730 | 2.730 | 2.560 | 2.610 | 2.610 | 21,161,106 |
| 2024-12-24 | 2.830 | 2.860 | 2.610 | 2.730 | 2.730 | 37,638,825 |
| 2024-12-23 | 3.080 | 3.100 | 2.810 | 2.830 | 2.830 | 33,044,602 |
| 2024-12-20 | 3.100 | 3.120 | 3.050 | 3.070 | 3.070 | 15,048,264 |
| 2024-12-19 | 3.110 | 3.150 | 3.050 | 3.090 | 3.090 | 21,090,800 |
| 2024-12-18 | 3.240 | 3.240 | 3.120 | 3.140 | 3.140 | 29,065,900 |
| 2024-12-17 | 3.510 | 3.520 | 3.200 | 3.240 | 3.240 | 44,928,900 |
| 2024-12-16 | 3.380 | 3.560 | 3.330 | 3.520 | 3.520 | 52,559,601 |
| 2024-12-13 | 3.460 | 3.470 | 3.350 | 3.370 | 3.370 | 23,148,600 |
| 2024-12-12 | 3.430 | 3.470 | 3.390 | 3.460 | 3.460 | 27,666,600 |
| 2024-12-11 | 3.330 | 3.460 | 3.330 | 3.450 | 3.450 | 36,167,767 |
| 2024-12-10 | 3.490 | 3.500 | 3.310 | 3.330 | 3.330 | 39,113,000 |
| 2024-12-09 | 3.360 | 3.480 | 3.320 | 3.390 | 3.390 | 50,386,800 |
| 2024-12-06 | 3.240 | 3.540 | 3.200 | 3.420 | 3.420 | 83,011,088 |
| 2024-12-05 | 3.160 | 3.220 | 3.110 | 3.220 | 3.220 | 24,932,000 |
| 2024-12-04 | 3.290 | 3.330 | 3.150 | 3.170 | 3.170 | 36,178,234 |
| 2024-12-03 | 3.270 | 3.300 | 3.210 | 3.260 | 3.260 | 37,834,400 |
| 2024-12-02 | 3.140 | 3.340 | 3.100 | 3.270 | 3.270 | 64,538,867 |
| 2024-11-29 | 3.210 | 3.240 | 3.080 | 3.110 | 3.110 | 48,163,100 |
| 2024-11-28 | 3.150 | 3.230 | 3.120 | 3.160 | 3.160 | 36,509,700 |
| 2024-11-27 | 3.170 | 3.180 | 3.060 | 3.160 | 3.160 | 43,915,361 |
| 2024-11-26 | 3.250 | 3.370 | 3.180 | 3.210 | 3.210 | 47,111,761 |
| 2024-11-25 | 3.300 | 3.400 | 3.170 | 3.250 | 3.250 | 62,663,700 |
| 2024-11-22 | 3.400 | 3.660 | 3.280 | 3.300 | 3.300 | 102,019,595 |
| 2024-11-21 | 3.500 | 3.600 | 3.370 | 3.400 | 3.400 | 152,613,211 |
| 2024-11-20 | 2.950 | 3.270 | 2.950 | 3.270 | 3.270 | 36,188,410 |
| 2024-11-19 | 2.900 | 2.990 | 2.820 | 2.970 | 2.970 | 83,938,183 |
| 2024-11-18 | 3.310 | 3.380 | 3.130 | 3.130 | 3.130 | 84,999,221 |
| 2024-11-15 | 3.170 | 3.490 | 3.120 | 3.480 | 3.480 | 159,355,058 |
| 2024-11-14 | 2.870 | 3.170 | 2.830 | 3.170 | 3.170 | 48,330,135 |
| 2024-11-13 | 2.850 | 2.910 | 2.790 | 2.880 | 2.880 | 15,327,100 |
| 2024-11-12 | 2.920 | 2.940 | 2.830 | 2.870 | 2.870 | 17,457,658 |
| 2024-11-11 | 2.910 | 2.960 | 2.860 | 2.910 | 2.910 | 15,394,406 |
| 2024-11-08 | 2.950 | 2.990 | 2.890 | 2.910 | 2.910 | 20,576,301 |
| 2024-11-07 | 2.810 | 2.950 | 2.790 | 2.950 | 2.950 | 24,577,301 |
| 2024-11-06 | 2.820 | 2.860 | 2.760 | 2.820 | 2.820 | 22,572,900 |
| 2024-11-05 | 2.770 | 2.840 | 2.750 | 2.820 | 2.820 | 17,042,400 |
| 2024-11-04 | 2.730 | 2.750 | 2.680 | 2.750 | 2.750 | 12,178,300 |
| 2024-11-01 | 2.840 | 2.870 | 2.710 | 2.720 | 2.720 | 20,890,200 |
| 2024-10-31 | 2.740 | 2.880 | 2.740 | 2.840 | 2.840 | 28,333,753 |
| 2024-10-30 | 2.680 | 2.750 | 2.670 | 2.720 | 2.720 | 15,272,860 |
| 2024-10-29 | 2.780 | 2.810 | 2.670 | 2.680 | 2.680 | 22,056,061 |
| 2024-10-28 | 2.670 | 2.790 | 2.660 | 2.780 | 2.780 | 23,182,900 |
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.