New Zealand markets closed

Hangzhou Dadi Haiyang Environmental Protection Co., Ltd. (301068.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
20.74+0.18 (+0.88%)
At close: 03:04PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202420.5220.9420.2620.7420.74253,970
27 Jun 202420.6321.0420.5020.5620.56209,540
26 Jun 202420.0521.0819.7620.9220.92278,300
25 Jun 202420.4820.6619.9620.0520.05163,880
24 Jun 202420.9921.0120.1920.3020.30299,957
21 Jun 202421.1921.7920.8621.0621.06248,910
20 Jun 202421.3722.0221.1821.3921.39312,910
19 Jun 202421.4721.7021.2521.3821.38228,736
18 Jun 202421.7721.9221.2821.5921.59494,275
17 Jun 202422.6222.6221.5321.9221.92567,560
14 Jun 202423.0823.0822.4822.4922.49189,567
13 Jun 202422.7323.3022.5923.0023.00308,940
12 Jun 202422.2222.7222.2222.6922.69232,585
11 Jun 202422.4522.6621.6822.3922.39283,632
07 Jun 202421.9822.5021.3222.4822.48328,369
06 Jun 202422.1822.3821.2621.7221.72343,005
05 Jun 202422.5122.9322.1222.1222.12282,010
04 Jun 202423.5623.8922.0822.5122.51415,310
03 Jun 202423.2923.4122.5822.9922.99411,766
31 May 202423.6523.7723.1623.3323.33355,460
30 May 202423.6624.3023.4823.5323.53663,500
29 May 202422.8923.8022.8923.6523.65638,126
28 May 202423.0523.3322.5923.1023.10470,925
27 May 202422.3522.9822.3322.9022.90221,310
24 May 202423.2923.3122.5322.6222.62296,490
23 May 202423.2923.3022.5322.9922.99518,437
22 May 202422.6923.4022.1423.3023.30850,510
21 May 202422.4922.6822.2022.3522.35442,300
20 May 202422.4822.8322.2522.7022.70473,870
17 May 202422.7222.8022.2422.4722.47534,127
16 May 202423.0223.3122.5622.7122.71557,510
15 May 202423.5923.5922.6223.0123.01513,769
14 May 202423.2223.5822.4323.3023.301,149,100
13 May 202422.0523.6321.7723.2223.221,212,829
10 May 202422.9022.9221.9122.1722.17644,597
09 May 202421.6722.5221.3122.4622.46953,316
09 May 20240.25 Dividend
09 May 20241.3:1 Stock split
08 May 202421.8721.8821.5221.7021.45593,117
07 May 202422.3822.3821.7821.7821.53923,057
06 May 202422.7422.7421.8322.2822.02744,120
30 Apr 202422.2422.3521.7122.1921.941,002,300
29 Apr 202420.9521.9120.9021.8721.62742,690
26 Apr 202421.4621.5820.7720.9520.70935,740
25 Apr 202421.2822.7921.0421.1820.941,009,418
24 Apr 202420.4820.9920.1520.9820.74717,897
23 Apr 202420.3820.5219.3220.2820.05457,809
22 Apr 202421.3921.3919.9220.1719.94952,621
19 Apr 202420.3021.7219.6921.0820.831,267,731
18 Apr 202420.0220.5219.3220.3320.101,161,986
17 Apr 202418.8320.3618.8319.9519.721,724,590
16 Apr 202421.1721.6018.3718.5618.351,257,668
15 Apr 202422.2323.1721.1421.5321.28930,792
12 Apr 202423.3023.7422.4822.4922.23805,602
11 Apr 202422.0424.0621.7322.7322.471,135,087
10 Apr 202423.4023.4121.9022.3022.041,004,307
09 Apr 202424.7524.7523.0023.5023.231,575,657
08 Apr 202424.1525.1423.3124.7524.471,955,720
03 Apr 202422.8924.4622.1924.1423.862,270,156
02 Apr 202423.3224.1922.3222.9722.701,191,335
01 Apr 202422.9023.1422.2223.0822.811,195,457
29 Mar 202422.6623.6222.3522.9822.711,246,757
28 Mar 202422.0222.6821.6222.6222.351,295,556
27 Mar 202421.9922.6521.5722.2922.041,155,960
26 Mar 202421.5422.5421.2722.3022.041,313,717
25 Mar 202422.9623.2921.7621.9921.741,130,610
22 Mar 202423.7923.7922.8522.8822.621,155,723
21 Mar 202423.4623.8522.9223.8523.571,676,350
20 Mar 202423.7524.6123.4424.1023.821,995,698
19 Mar 202425.4725.4724.1524.2623.982,505,738
18 Mar 202425.5726.5123.7726.2225.923,478,716
15 Mar 202423.7126.9123.6225.6825.394,131,978
14 Mar 202419.1422.7919.1422.7922.532,050,475
13 Mar 202419.4519.7418.7818.9918.77622,956
12 Mar 202419.0819.6419.0819.2819.05547,513
11 Mar 202418.6919.5218.4619.1718.95612,560
08 Mar 202418.4018.7718.0818.4818.27448,500
07 Mar 202419.0019.0718.2318.4018.19470,730
06 Mar 202418.3419.0018.1218.6918.48699,615
05 Mar 202418.7718.7718.1218.2318.02403,780
04 Mar 202418.8019.1418.2718.8318.61522,860
01 Mar 202418.9819.2318.5018.6518.43658,856
29 Feb 202417.8519.1517.8518.9818.76789,543
28 Feb 202419.9820.4718.1118.1317.921,090,919
27 Feb 202419.9720.3719.2320.0519.821,181,622
26 Feb 202419.5521.5319.5520.0219.781,362,493
23 Feb 202418.9320.7218.4720.3520.111,161,752
22 Feb 202419.3019.3017.8819.0618.841,156,931
21 Feb 202416.5820.1816.3219.3119.092,097,989
20 Feb 202416.5516.9416.2216.8216.62844,170
19 Feb 202417.1117.6516.3116.9516.751,360,231
08 Feb 202413.4216.2912.8516.2916.101,321,050
07 Feb 202413.5313.8412.4513.5813.421,345,407
06 Feb 202413.5014.0611.9813.2613.111,506,440
05 Feb 202416.1516.1512.9113.5813.431,098,649
02 Feb 202416.9817.2815.1215.7015.52778,763
01 Feb 202417.5017.5016.4416.7416.55996,070
31 Jan 202418.9718.9717.3517.5517.35707,387
30 Jan 202419.6819.6818.7018.8218.60349,181
29 Jan 202420.3220.6919.4219.5219.29389,147
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...