Singapore markets open in 2 hours 28 minutes
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,475.09 +14.61 (+0.27%) Dow
39,169.52 +50.66 (+0.13%) Nasdaq
17,879.30 +146.70 (+0.83%) Bitcoin USD
62,768.57 -28.81 (-0.05%) CMC Crypto 200
1,346.14 +44.07 (+3.38%)
Zhejiang Dahua Technology Co., Ltd. (002236.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 15.35 | 15.48 | 15.10 | 15.40 | 15.40 | 20,413,390 |
| 28 Jun 2024 | 15.28 | 15.56 | 15.24 | 15.46 | 15.46 | 26,141,400 |
| 27 Jun 2024 | 15.53 | 15.57 | 15.26 | 15.28 | 15.28 | 19,332,484 |
| 26 Jun 2024 | 15.08 | 15.65 | 14.98 | 15.59 | 15.59 | 24,560,028 |
| 25 Jun 2024 | 15.49 | 15.66 | 14.98 | 15.08 | 15.08 | 30,740,045 |
| 24 Jun 2024 | 15.70 | 15.84 | 15.40 | 15.42 | 15.42 | 30,015,016 |
| 21 Jun 2024 | 15.80 | 16.04 | 15.72 | 15.88 | 15.88 | 21,769,158 |
| 20 Jun 2024 | 16.31 | 16.34 | 15.80 | 15.80 | 15.80 | 46,501,701 |
| 19 Jun 2024 | 16.70 | 16.77 | 16.40 | 16.43 | 16.43 | 24,010,915 |
| 18 Jun 2024 | 16.44 | 16.71 | 16.39 | 16.60 | 16.60 | 27,234,585 |
| 17 Jun 2024 | 16.50 | 16.62 | 16.41 | 16.43 | 16.43 | 27,086,988 |
| 14 Jun 2024 | 16.17 | 16.58 | 16.13 | 16.54 | 16.54 | 32,122,162 |
| 13 Jun 2024 | 16.37 | 16.40 | 16.18 | 16.22 | 16.22 | 17,783,009 |
| 12 Jun 2024 | 16.17 | 16.47 | 16.13 | 16.30 | 16.30 | 20,680,813 |
| 11 Jun 2024 | 16.06 | 16.28 | 15.87 | 16.27 | 16.27 | 27,264,087 |
| 07 Jun 2024 | 16.43 | 16.49 | 16.01 | 16.15 | 16.15 | 27,096,893 |
| 06 Jun 2024 | 16.65 | 16.75 | 16.29 | 16.37 | 16.37 | 29,127,601 |
| 05 Jun 2024 | 16.53 | 16.83 | 16.48 | 16.60 | 16.60 | 34,510,562 |
| 04 Jun 2024 | 16.40 | 16.54 | 16.35 | 16.50 | 16.50 | 21,224,426 |
| 03 Jun 2024 | 16.40 | 16.75 | 16.21 | 16.52 | 16.52 | 30,043,683 |
| 31 May 2024 | 16.29 | 16.54 | 16.29 | 16.39 | 16.39 | 22,861,429 |
| 30 May 2024 | 16.30 | 16.37 | 16.15 | 16.27 | 16.27 | 20,999,244 |
| 29 May 2024 | 16.46 | 16.60 | 16.29 | 16.38 | 16.38 | 20,074,920 |
| 28 May 2024 | 16.72 | 16.82 | 16.42 | 16.46 | 16.46 | 22,822,778 |
| 27 May 2024 | 16.90 | 16.90 | 16.40 | 16.72 | 16.72 | 28,949,655 |
| 24 May 2024 | 17.16 | 17.18 | 16.74 | 16.76 | 16.76 | 29,684,521 |
| 23 May 2024 | 17.58 | 17.64 | 17.10 | 17.15 | 17.15 | 29,793,799 |
| 22 May 2024 | 17.50 | 17.57 | 17.25 | 17.54 | 17.54 | 25,266,983 |
| 22 May 2024 | 0.382 Dividend | |||||
| 21 May 2024 | 17.94 | 18.07 | 17.75 | 17.80 | 17.42 | 25,027,110 |
| 20 May 2024 | 17.51 | 17.98 | 17.44 | 17.90 | 17.52 | 46,054,433 |
| 17 May 2024 | 17.38 | 17.51 | 17.15 | 17.51 | 17.13 | 26,981,750 |
| 16 May 2024 | 17.49 | 17.62 | 17.36 | 17.39 | 17.02 | 28,228,715 |
| 15 May 2024 | 17.58 | 17.74 | 17.37 | 17.40 | 17.03 | 23,653,200 |
| 14 May 2024 | 17.69 | 18.04 | 17.53 | 17.60 | 17.22 | 32,547,380 |
| 13 May 2024 | 17.38 | 17.95 | 17.25 | 17.67 | 17.29 | 41,586,869 |
| 10 May 2024 | 17.71 | 17.76 | 17.26 | 17.48 | 17.10 | 35,291,392 |
| 09 May 2024 | 17.53 | 17.83 | 17.51 | 17.71 | 17.33 | 28,839,659 |
| 08 May 2024 | 17.95 | 17.96 | 17.50 | 17.53 | 17.15 | 36,382,297 |
| 07 May 2024 | 18.09 | 18.32 | 17.91 | 18.04 | 17.65 | 40,000,550 |
| 06 May 2024 | 18.27 | 18.35 | 17.97 | 18.08 | 17.69 | 44,530,858 |
| 30 Apr 2024 | 18.18 | 18.19 | 17.87 | 17.99 | 17.60 | 39,251,714 |
| 29 Apr 2024 | 17.38 | 18.45 | 17.36 | 18.19 | 17.80 | 81,062,916 |
| 26 Apr 2024 | 16.86 | 17.48 | 16.86 | 17.36 | 16.99 | 51,041,990 |
| 25 Apr 2024 | 16.97 | 17.04 | 16.78 | 16.84 | 16.48 | 29,347,645 |
| 24 Apr 2024 | 16.88 | 17.16 | 16.81 | 17.07 | 16.70 | 34,699,205 |
| 23 Apr 2024 | 16.93 | 17.05 | 16.70 | 16.79 | 16.43 | 29,275,992 |
| 22 Apr 2024 | 17.10 | 17.26 | 16.65 | 16.88 | 16.52 | 49,480,143 |
| 19 Apr 2024 | 17.74 | 17.78 | 17.27 | 17.30 | 16.93 | 53,934,610 |
| 18 Apr 2024 | 18.00 | 18.48 | 17.58 | 17.97 | 17.58 | 61,928,588 |
| 17 Apr 2024 | 17.62 | 18.29 | 17.62 | 18.13 | 17.74 | 53,633,953 |
| 16 Apr 2024 | 18.21 | 18.25 | 17.55 | 17.58 | 17.20 | 65,736,031 |
| 15 Apr 2024 | 18.08 | 18.77 | 17.91 | 18.61 | 18.21 | 63,669,975 |
| 12 Apr 2024 | 17.77 | 18.29 | 17.66 | 18.09 | 17.70 | 40,459,287 |
| 11 Apr 2024 | 17.57 | 18.01 | 17.53 | 17.74 | 17.36 | 27,339,975 |
| 10 Apr 2024 | 18.28 | 18.28 | 17.60 | 17.68 | 17.30 | 38,135,688 |
| 09 Apr 2024 | 18.14 | 18.34 | 17.86 | 18.30 | 17.91 | 36,831,404 |
| 08 Apr 2024 | 18.28 | 18.40 | 18.11 | 18.14 | 17.75 | 32,927,914 |
| 03 Apr 2024 | 18.66 | 18.67 | 18.24 | 18.28 | 17.89 | 32,623,251 |
| 02 Apr 2024 | 18.98 | 19.11 | 18.56 | 18.68 | 18.28 | 39,916,586 |
| 01 Apr 2024 | 18.98 | 19.22 | 18.91 | 19.10 | 18.69 | 41,684,156 |
| 29 Mar 2024 | 18.53 | 18.78 | 18.35 | 18.90 | 18.49 | 19,415,516 |
| 28 Mar 2024 | 18.08 | 18.88 | 18.08 | 18.62 | 18.22 | 51,875,498 |
| 27 Mar 2024 | 18.97 | 19.00 | 18.08 | 18.13 | 17.74 | 52,836,733 |
| 26 Mar 2024 | 19.60 | 19.69 | 18.86 | 18.96 | 18.55 | 72,104,691 |
| 25 Mar 2024 | 19.10 | 20.48 | 19.07 | 19.57 | 19.15 | 122,292,419 |
| 22 Mar 2024 | 19.54 | 19.61 | 18.94 | 19.07 | 18.66 | 63,399,984 |
| 21 Mar 2024 | 19.60 | 20.03 | 19.45 | 19.64 | 19.22 | 79,986,214 |
| 20 Mar 2024 | 19.34 | 19.68 | 19.29 | 19.49 | 19.07 | 46,014,121 |
| 19 Mar 2024 | 19.59 | 19.68 | 19.30 | 19.31 | 18.90 | 56,463,781 |
| 18 Mar 2024 | 19.54 | 19.75 | 19.33 | 19.72 | 19.30 | 64,367,700 |
| 15 Mar 2024 | 19.25 | 19.57 | 19.08 | 19.50 | 19.08 | 46,827,865 |
| 14 Mar 2024 | 19.80 | 19.80 | 19.06 | 19.31 | 18.90 | 67,777,577 |
| 13 Mar 2024 | 20.20 | 20.27 | 19.74 | 19.82 | 19.39 | 72,575,818 |
| 12 Mar 2024 | 19.84 | 20.44 | 19.60 | 20.26 | 19.83 | 104,624,487 |
| 11 Mar 2024 | 19.48 | 19.86 | 19.39 | 19.84 | 19.41 | 77,208,649 |
| 08 Mar 2024 | 19.52 | 20.10 | 19.29 | 20.09 | 19.66 | 90,273,854 |
| 07 Mar 2024 | 19.99 | 20.27 | 19.30 | 19.45 | 19.03 | 110,763,700 |
| 06 Mar 2024 | 20.78 | 20.78 | 19.84 | 20.09 | 19.66 | 170,420,518 |
| 05 Mar 2024 | 18.87 | 20.98 | 18.77 | 20.98 | 20.53 | 141,801,366 |
| 04 Mar 2024 | 19.24 | 19.49 | 18.78 | 19.07 | 18.66 | 69,670,093 |
| 01 Mar 2024 | 18.45 | 19.17 | 18.40 | 19.05 | 18.64 | 75,387,165 |
| 29 Feb 2024 | 17.79 | 18.56 | 17.70 | 18.51 | 18.11 | 55,526,226 |
| 28 Feb 2024 | 18.92 | 19.05 | 17.88 | 17.88 | 17.50 | 77,366,170 |
| 27 Feb 2024 | 17.95 | 19.04 | 17.81 | 18.93 | 18.52 | 84,490,073 |
| 26 Feb 2024 | 18.03 | 18.25 | 17.93 | 18.06 | 17.67 | 48,745,571 |
| 23 Feb 2024 | 18.20 | 18.23 | 17.80 | 18.01 | 17.62 | 50,388,983 |
| 22 Feb 2024 | 17.99 | 18.28 | 17.90 | 18.19 | 17.80 | 44,958,283 |
| 21 Feb 2024 | 17.80 | 18.20 | 17.65 | 17.84 | 17.46 | 42,443,469 |
| 20 Feb 2024 | 17.90 | 17.90 | 17.62 | 17.82 | 17.44 | 36,382,163 |
| 19 Feb 2024 | 18.49 | 18.49 | 17.71 | 18.12 | 17.73 | 75,766,826 |
| 08 Feb 2024 | 16.93 | 17.50 | 16.93 | 17.50 | 17.12 | 52,757,477 |
| 07 Feb 2024 | 16.50 | 17.06 | 16.31 | 16.92 | 16.56 | 47,581,069 |
| 06 Feb 2024 | 15.50 | 16.65 | 15.41 | 16.52 | 16.17 | 45,587,987 |
| 05 Feb 2024 | 15.78 | 16.27 | 15.03 | 15.75 | 15.41 | 43,489,760 |
| 02 Feb 2024 | 16.30 | 16.55 | 15.52 | 15.89 | 15.55 | 38,633,549 |
| 01 Feb 2024 | 15.56 | 16.60 | 15.42 | 16.40 | 16.05 | 45,337,460 |
| 31 Jan 2024 | 16.25 | 16.30 | 15.54 | 15.54 | 15.21 | 35,220,922 |
| 30 Jan 2024 | 16.40 | 16.84 | 16.20 | 16.30 | 15.95 | 23,420,050 |
| 29 Jan 2024 | 17.23 | 17.29 | 16.48 | 16.50 | 16.15 | 32,335,616 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.