Danhua Chemical Technology Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	2.630	2.680	2.620	2.670	2.670	18,436,389
2024-10-24	2.550	2.650	2.540	2.620	2.620	19,681,300
2024-10-23	2.570	2.620	2.530	2.570	2.570	19,728,581
2024-10-22	2.480	2.660	2.470	2.570	2.570	25,586,200
2024-10-21	2.470	2.500	2.440	2.460	2.460	12,549,583
2024-10-18	2.420	2.500	2.410	2.470	2.470	13,838,281
2024-10-17	2.500	2.530	2.420	2.420	2.420	12,740,400
2024-10-16	2.450	2.530	2.440	2.500	2.500	10,298,301
2024-10-15	2.500	2.510	2.460	2.480	2.480	11,313,019
2024-10-14	2.460	2.520	2.450	2.510	2.510	12,259,200
2024-10-11	2.530	2.560	2.430	2.460	2.460	11,259,700
2024-10-10	2.520	2.590	2.440	2.530	2.530	18,633,823
2024-10-09	2.780	2.780	2.530	2.530	2.530	25,192,301
2024-10-08	2.990	2.990	2.710	2.810	2.810	51,994,444
2024-09-30	2.680	2.770	2.560	2.730	2.730	48,264,618
2024-09-27	2.490	2.570	2.480	2.550	2.550	14,603,801
2024-09-26	2.360	2.470	2.350	2.470	2.470	15,919,500
2024-09-25	2.420	2.480	2.400	2.410	2.410	14,851,804
2024-09-24	2.340	2.410	2.340	2.410	2.410	14,974,326
2024-09-23	2.340	2.370	2.320	2.350	2.350	6,176,400
2024-09-20	2.380	2.390	2.340	2.360	2.360	6,767,676
2024-09-19	2.300	2.400	2.290	2.390	2.390	17,758,600
2024-09-18	2.370	2.380	2.250	2.300	2.300	12,559,900
2024-09-13	2.290	2.460	2.270	2.370	2.370	19,351,900
2024-09-12	2.260	2.300	2.260	2.280	2.280	2,912,026
2024-09-11	2.300	2.310	2.250	2.270	2.270	4,604,700
2024-09-10	2.280	2.330	2.270	2.310	2.310	5,805,900
2024-09-09	2.260	2.310	2.220	2.290	2.290	5,636,300
2024-09-06	2.290	2.310	2.260	2.260	2.260	5,054,600
2024-09-05	2.270	2.290	2.250	2.290	2.290	3,735,700
2024-09-04	2.290	2.310	2.260	2.260	2.260	4,856,300
2024-09-03	2.290	2.320	2.260	2.300	2.300	5,542,100
2024-09-02	2.320	2.340	2.280	2.280	2.280	4,556,700
2024-08-30	2.280	2.340	2.280	2.320	2.320	8,946,100
2024-08-29	2.260	2.300	2.250	2.290	2.290	4,541,700
2024-08-28	2.250	2.300	2.240	2.280	2.280	4,849,100
2024-08-27	2.320	2.320	2.250	2.250	2.250	4,050,600
2024-08-26	2.270	2.320	2.250	2.310	2.310	6,250,700
2024-08-23	2.250	2.270	2.220	2.260	2.260	5,978,900
2024-08-22	2.290	2.310	2.250	2.250	2.250	5,347,300
2024-08-21	2.280	2.320	2.270	2.300	2.300	5,360,700
2024-08-20	2.310	2.330	2.270	2.280	2.280	8,626,500
2024-08-19	2.370	2.400	2.300	2.310	2.310	13,351,800
2024-08-16	2.440	2.460	2.370	2.380	2.380	9,255,400
2024-08-15	2.400	2.440	2.370	2.430	2.430	8,948,400
2024-08-14	2.440	2.450	2.380	2.400	2.400	10,440,600
2024-08-13	2.480	2.500	2.440	2.480	2.480	6,831,626
2024-08-12	2.560	2.560	2.460	2.480	2.480	11,853,600
2024-08-09	2.620	2.630	2.560	2.560	2.560	5,416,100
2024-08-08	2.580	2.630	2.560	2.600	2.600	6,969,953
2024-08-07	2.630	2.650	2.570	2.600	2.600	6,694,900
2024-08-06	2.570	2.640	2.570	2.620	2.620	9,760,300
2024-08-05	2.650	2.680	2.570	2.570	2.570	14,536,971
2024-08-02	2.720	2.790	2.650	2.660	2.660	16,766,900
2024-08-01	2.700	2.770	2.660	2.700	2.700	17,796,800
2024-07-31	2.710	2.740	2.620	2.730	2.730	25,888,300
2024-07-30	2.660	2.870	2.610	2.700	2.700	42,472,002
2024-07-29	2.450	2.700	2.410	2.700	2.700	36,936,073
2024-07-26	2.450	2.510	2.430	2.450	2.450	9,248,922
2024-07-25	2.430	2.490	2.420	2.460	2.460	10,171,600

← NewerPage 9 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.