Shenzhen - Delayed Quote
CNY
Zhejiang Dahua Technology Co., Ltd. (002236.SZ)
14.06
-0.26
(-1.82%)
At close: October 30 at 3:04:45 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
14.18
14.32
14.06
14.06
14.06
20,577,382
Oct 29, 2026
14.40
14.50
14.13
14.32
14.32
25,127,780
Oct 28, 2026
14.45
14.55
14.36
14.47
14.47
20,634,643
Oct 27, 2026
14.68
14.75
14.38
14.54
14.54
27,927,602
Oct 26, 2026
14.78
14.84
14.54
14.69
14.69
37,516,006
Oct 23, 2026
14.50
15.13
14.42
15.11
15.11
32,369,729
Oct 22, 2026
14.85
14.93
14.63
14.65
14.65
18,090,867
Oct 21, 2026
14.96
15.07
14.82
14.85
14.85
16,011,855
Oct 20, 2026
14.76
15.03
14.74
15.01
15.01
19,293,358
Oct 19, 2026
14.62
14.84
14.59
14.81
14.81
15,585,895
Oct 16, 2026
14.88
14.98
14.57
14.69
14.69
22,209,219
Oct 15, 2026
14.74
14.92
14.65
14.83
14.83
22,755,107
Oct 14, 2026
15.25
15.33
14.96
14.98
14.98
27,566,522
Oct 13, 2026
15.43
15.48
15.22
15.27
15.27
18,684,610
Oct 12, 2026
15.40
15.54
15.40
15.51
15.51
17,368,906
Oct 9, 2026
15.21
15.49
15.20
15.46
15.46
16,333,062
Oct 8, 2026
15.31
15.42
15.21
15.29
15.29
14,483,939
Sep 30, 2026
15.26
15.38
15.22
15.32
15.32
10,879,209
Sep 29, 2026
15.20
15.28
15.18
15.23
15.23
11,212,621
Sep 28, 2026
15.50
15.53
15.17
15.22
15.22
19,261,794
Sep 24, 2026
15.81
15.85
15.51
15.54
15.54
26,319,380
Sep 23, 2026
15.86
15.91
15.80
15.85
15.85
15,156,079
Sep 22, 2026
15.88
15.98
15.85
15.89
15.89
19,653,426
Sep 21, 2026
15.79
15.83
15.72
15.82
15.82
15,156,525
Sep 18, 2026
15.75
15.82
15.71
15.74
15.74
15,086,753
Sep 17, 2026
15.61
15.72
15.61
15.69
15.69
10,235,802
Sep 16, 2026
0.306
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
15.81
15.82
15.58
15.72
15.72
21,311,260
Sep 15, 2026
15.97
16.20
15.94
16.20
15.89
19,051,692
Sep 14, 2026
15.92
16.08
15.85
15.96
15.66
18,904,821
Sep 11, 2026
15.98
16.00
15.82
15.92
15.62
23,957,004
Sep 10, 2026
16.12
16.13
16.02
16.05
15.75
16,159,673
Sep 9, 2026
16.15
16.19
16.09
16.15
15.84
17,024,991
Sep 8, 2026
16.28
16.32
16.00
16.20
15.89
39,912,112
Sep 7, 2026
16.41
16.42
16.22
16.28
15.97
23,143,843
Sep 4, 2026
16.38
16.52
16.26
16.31
16.00
24,893,176
Sep 3, 2026
16.43
16.48
16.24
16.29
15.98
18,221,143
Sep 2, 2026
16.48
16.65
16.30
16.39
16.08
24,393,486
Sep 1, 2026
16.38
16.64
16.36
16.59
16.28
36,084,478
Aug 31, 2026
16.13
16.42
16.08
16.42
16.11
28,401,689
Aug 28, 2026
16.27
16.41
16.26
16.27
15.96
28,297,405
Aug 27, 2026
16.25
16.30
16.18
16.29
15.98
25,223,860
Aug 26, 2026
16.17
16.29
16.14
16.23
15.92
23,191,255
Aug 25, 2026
16.02
16.21
15.99
16.18
15.87
20,867,850
Aug 24, 2026
16.12
16.25
16.03
16.10
15.80
24,991,193
Aug 21, 2026
16.03
16.13
15.87
16.11
15.81
28,526,100
Aug 20, 2026
16.22
16.32
16.08
16.14
15.84
35,959,179
Aug 19, 2026
16.46
16.49
16.08
16.14
15.84
51,336,068
Aug 18, 2026
16.35
16.68
16.23
16.66
16.35
49,891,836
Aug 17, 2026
16.49
16.50
16.10
16.39
16.08
65,807,350
Aug 14, 2026
16.42
16.64
16.27
16.47
16.16
37,459,168
Aug 13, 2026
16.69
16.87
16.45
16.46
16.15
40,373,511
Aug 12, 2026
16.58
16.76
16.45
16.62
16.31
31,532,896
Aug 11, 2026
16.81
16.88
16.63
16.66
16.35
31,292,920
Aug 10, 2026
16.84
16.93
16.70
16.85
16.53
29,534,878
Aug 7, 2026
16.95
17.00
16.68
16.84
16.52
33,969,448
Aug 6, 2026
17.03
17.23
16.92
17.02
16.70
33,254,064
Aug 5, 2026
17.08
17.36
16.96
17.18
16.86
54,880,840
Aug 4, 2026
16.84
17.15
16.80
17.13
16.81
54,227,904
Aug 3, 2026
16.72
17.10
16.69
16.80
16.48
63,648,127
Jul 31, 2026
16.40
16.79
16.22
16.72
16.40
75,348,111
Jul 30, 2026
16.30
16.39
16.11
16.16
15.85
48,911,268
Jul 29, 2026
16.38
16.53
16.12
16.42
16.11
45,378,319
Jul 28, 2026
16.51
16.62
16.27
16.37
16.06
37,696,062
Jul 27, 2026
16.59
17.13
16.58
16.73
16.41
52,769,829
Jul 24, 2026
16.55
16.82
16.40
16.43
16.12
30,673,622
Jul 23, 2026
16.56
17.02
16.49
16.84
16.52
34,513,025
Jul 22, 2026
16.39
16.88
16.24
16.61
16.30
41,342,689
Jul 21, 2026
16.13
16.51
16.12
16.51
16.20
37,929,586
Jul 20, 2026
16.09
16.25
15.97
16.24
15.93
37,945,034
Jul 17, 2026
16.44
16.61
15.92
16.02
15.72
44,856,722
Jul 16, 2026
16.27
16.80
16.18
16.50
16.19
32,630,264
Jul 15, 2026
16.26
16.72
16.14
16.57
16.26
35,973,544
Jul 14, 2026
16.75
16.90
16.04
16.32
16.01
53,545,333
Jul 13, 2026
17.26
17.44
16.70
16.79
16.47
47,106,986
Jul 10, 2026
17.24
17.84
17.12
17.29
16.96
70,417,561
Jul 9, 2026
16.86
17.30
16.75
17.25
16.92
51,101,022
Jul 8, 2026
16.76
17.37
16.75
16.96
16.64
59,139,117
Jul 7, 2026
16.55
16.82
16.29
16.43
16.12
28,554,187
Jul 6, 2026
16.73
16.74
16.41
16.64
16.33
32,501,595
Jul 3, 2026
16.50
16.95
16.50
16.80
16.48
40,243,966
Jul 2, 2026
16.42
16.81
16.18
16.51
16.20
38,373,748
Jul 1, 2026
16.49
17.00
16.47
16.58
16.27
41,859,699
Jun 30, 2026
15.98
16.59
15.92
16.49
16.18
43,799,634
Jun 29, 2026
15.86
16.13
15.81
16.00
15.70
31,675,611
Jun 26, 2026
16.61
16.61
15.94
15.98
15.68
41,707,772
Jun 25, 2026
16.20
17.20
16.15
16.67
16.36
58,287,516
Jun 24, 2026
15.90
16.49
15.81
16.35
16.04
51,484,453
Jun 23, 2026
16.42
16.55
15.90
15.93
15.63
42,711,973
Jun 22, 2026
16.22
16.50
15.95
16.50
16.19
40,689,338
Jun 18, 2026
16.30
16.45
16.11
16.27
15.96
29,778,591
Jun 17, 2026
16.28
16.66
16.16
16.31
16.00
31,026,268
Jun 16, 2026
16.12
16.54
15.99
16.41
16.10
42,515,749
Jun 15, 2026
16.00
16.15
15.86
16.12
15.82
39,583,949
Jun 12, 2026
16.01
16.07
15.82
15.95
15.65
35,202,352
Jun 11, 2026
16.19
16.21
15.78
15.84
15.54
36,450,014
Jun 10, 2026
16.45
16.62
16.18
16.24
15.93
30,584,021
Jun 9, 2026
16.50
16.62
16.40
16.59
16.28
23,301,794
Jun 8, 2026
16.62
16.77
16.37
16.46
16.15
35,881,852
Jun 5, 2026
16.69
17.25
16.55
16.92
16.60
36,433,525
Jun 4, 2026
16.82
16.97
16.57
16.69
16.37
26,247,482
Jun 3, 2026
16.83
17.35
16.78
17.00
16.68
36,679,594
Jun 2, 2026
16.90
17.04
16.55
16.90
16.58
32,061,691
Jun 1, 2026
16.76
17.08
16.70
16.85
16.53
34,584,247
May 29, 2026
17.38
17.49
16.65
16.69
16.37
47,362,837
May 28, 2026
17.60
17.66
16.85
17.31
16.98
57,327,433
May 27, 2026
17.71
18.30
17.66
17.71
17.38
46,066,443
May 26, 2026
0.37
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
17.78
17.90
17.50
17.79
17.45
35,426,751
May 25, 2026
17.92
18.25
17.86
18.11
17.40
35,237,630
May 22, 2026
17.68
17.96
17.45
17.86
17.16
33,170,398
May 21, 2026
18.15
18.38
17.53
17.57
16.89
44,118,091
May 20, 2026
18.12
18.50
17.97
18.02
17.32
39,865,772
May 19, 2026
17.88
18.18
17.71
18.16
17.45
40,673,900
May 18, 2026
17.45
17.99
17.40
17.77
17.08
34,360,061
May 15, 2026
17.69
18.06
17.44
17.50
16.82
42,314,842
May 14, 2026
18.45
18.50
17.68
17.69
17.00
42,604,870
May 13, 2026
17.79
18.37
17.64
18.33
17.62
52,057,771
May 12, 2026
18.25
18.26
17.80
17.88
17.18
53,298,165
May 11, 2026
18.22
18.54
18.22
18.25
17.54
52,359,832
May 8, 2026
18.26
18.43
18.08
18.17
17.46
39,479,129
May 7, 2026
18.32
18.38
18.16
18.36
17.65
40,794,924
May 6, 2026
18.61
18.66
18.26
18.32
17.61
67,620,283
Apr 30, 2026
18.20
18.86
18.10
18.49
17.77
53,628,741
Apr 29, 2026
18.00
18.34
17.88
18.29
17.58
34,197,868
Apr 28, 2026
18.08
18.49
17.94
18.11
17.40
37,187,773
Apr 27, 2026
18.23
18.54
18.13
18.17
17.46
39,633,959
Apr 24, 2026
18.18
18.38
17.98
18.17
17.46
31,387,692
Apr 23, 2026
18.64
18.69
18.18
18.32
17.61
36,210,302
Apr 22, 2026
18.47
18.80
18.40
18.64
17.91
36,494,317
Apr 21, 2026
18.78
18.81
18.40
18.52
17.80
37,852,614
Apr 20, 2026
18.85
19.29
18.71
18.81
18.08
63,363,716
Apr 17, 2026
19.04
19.32
18.98
19.16
18.41
68,260,540
Apr 16, 2026
18.72
19.38
18.70
19.17
18.42
85,695,977
Apr 15, 2026
18.26
18.91
18.20
18.86
18.13
86,026,726
Apr 14, 2026
17.79
18.44
17.73
18.24
17.53
52,908,670
Apr 13, 2026
17.20
17.74
17.18
17.70
17.01
32,498,935
Apr 10, 2026
17.32
17.53
17.30
17.43
16.75
35,177,740
Apr 9, 2026
17.25
17.29
17.12
17.25
16.58
22,178,332
Apr 8, 2026
17.04
17.46
17.03
17.42
16.74
42,682,357
Apr 7, 2026
16.68
17.08
16.54
16.84
16.18
19,060,555
Apr 3, 2026
16.88
16.89
16.72
16.77
16.12
11,816,319
Apr 2, 2026
17.00
17.00
16.72
16.80
16.15
15,926,509
Apr 1, 2026
17.14
17.17
16.91
17.02
16.36
20,403,767
Mar 31, 2026
16.67
17.06
16.61
16.85
16.19
25,033,308
Mar 30, 2026
16.51
16.70
16.38
16.70
16.05
18,710,668
Mar 27, 2026
16.51
16.86
16.51
16.77
16.12
15,323,611
Mar 26, 2026
16.87
16.95
16.70
16.75
16.10
16,857,216
Mar 25, 2026
16.76
16.95
16.75
16.93
16.27
22,874,072
Mar 24, 2026
16.68
16.73
16.41
16.66
16.01
23,320,369
Mar 23, 2026
17.03
17.15
16.35
16.41
15.77
53,755,950
Mar 20, 2026
17.51
17.63
17.23
17.31
16.64
28,549,614
Mar 19, 2026
17.76
17.80
17.41
17.51
16.83
34,757,769
Mar 18, 2026
17.75
18.00
17.68
17.98
17.28
24,045,084
Mar 17, 2026
17.97
18.07
17.72
17.75
17.06
24,714,282
Mar 16, 2026
18.00
18.02
17.72
17.94
17.24
26,603,530
Mar 13, 2026
18.15
18.24
18.02
18.07
17.37
24,341,795
Mar 12, 2026
18.17
18.43
18.13
18.26
17.55
26,273,803
Mar 11, 2026
18.30
18.34
18.18
18.25
17.54
27,402,253
Mar 10, 2026
18.34
18.47
18.17
18.28
17.57
32,501,385
Mar 9, 2026
17.90
18.28
17.70
18.20
17.49
36,133,116
Mar 6, 2026
18.00
18.21
17.96
18.17
17.46
21,486,767
Mar 5, 2026
18.08
18.33
18.07
18.15
17.44
38,723,878
Mar 4, 2026
17.88
18.07
17.64
17.74
17.05
42,402,162
Mar 3, 2026
18.87
18.95
18.05
18.09
17.39
55,429,802
Mar 2, 2026
18.96
19.06
18.66
18.81
18.08
48,956,908
Feb 27, 2026
19.12
19.29
18.98
19.26
18.51
29,790,339
Feb 26, 2026
19.05
19.34
18.97
19.26
18.51
44,776,203
Feb 25, 2026
19.08
19.23
18.96
19.02
18.28
43,678,137
Feb 24, 2026
19.10
19.21
18.98
19.09
18.35
33,379,861
Feb 13, 2026
18.90
19.10
18.86
18.92
18.18
30,419,150
Feb 12, 2026
18.92
19.05
18.79
19.02
18.28
30,952,615
Feb 11, 2026
18.93
18.99
18.84
18.87
18.14
29,354,501
Feb 10, 2026
18.70
19.03
18.67
18.91
18.17
42,637,974
Feb 9, 2026
18.70
18.74
18.53
18.70
17.97
36,399,704
Feb 6, 2026
18.40
18.63
18.28
18.48
17.76
37,015,834
Feb 5, 2026
18.58
18.79
18.51
18.58
17.86
35,649,703
Feb 4, 2026
18.58
18.72
18.46
18.71
17.98
38,481,833
Feb 3, 2026
18.63
18.70
18.32
18.66
17.93
55,655,421
Feb 2, 2026
18.85
18.98
18.41
18.42
17.70
55,885,191
Jan 30, 2026
19.28
19.34
18.60
18.96
18.22
60,467,883
Jan 29, 2026
19.65
19.82
19.26
19.38
18.63
62,709,809
Jan 28, 2026
19.90
20.09
19.70
19.75
18.98
50,232,316
Jan 27, 2026
20.10
20.20
19.57
19.94
19.16
68,116,998
Jan 26, 2026
20.88
20.88
20.06
20.17
19.38
97,844,826
Jan 23, 2026
20.76
20.95
20.66
20.95
20.13
61,030,537
Jan 22, 2026
21.00
21.16
20.72
20.76
19.95
63,473,438
Jan 21, 2026
20.15
21.40
20.15
20.95
20.13
133,084,816
Jan 20, 2026
20.35
20.48
19.93
20.10
19.32
51,881,234
Jan 19, 2026
20.48
20.69
20.28
20.32
19.53
48,976,643
Jan 16, 2026
20.52
20.67
20.08
20.48
19.68
71,716,919
Jan 15, 2026
20.20
20.59
20.18
20.40
19.61
56,023,916
Jan 14, 2026
20.10
20.81
20.09
20.40
19.61
107,257,510
Jan 13, 2026
20.88
20.96
19.99
20.09
19.31
99,770,288
Jan 12, 2026
19.88
20.67
19.87
20.61
19.81
114,482,817
Jan 9, 2026
19.18
19.68
19.17
19.68
18.91
61,369,282
Jan 8, 2026
19.33
19.44
19.15
19.29
18.54
51,309,741
Jan 7, 2026
19.41
19.72
19.25
19.37
18.62
65,759,954
Jan 6, 2026
19.25
19.46
19.21
19.40
18.64
54,107,196
Jan 5, 2026
19.04
19.25
19.02
19.24
18.49
38,066,653
Dec 31, 2025
19.00
19.08
18.86
18.94
18.20
25,870,945
Dec 30, 2025
18.83
19.04
18.81
18.96
18.22
27,217,493
Dec 29, 2025
19.08
19.11
18.87
18.94
18.20
27,848,480
Dec 26, 2025
19.03
19.23
18.94
19.06
18.32
25,590,179
Dec 25, 2025
19.11
19.14
18.96
19.08
18.34
24,212,450
Dec 24, 2025
18.78
19.11
18.75
19.10
18.36
33,076,560
Dec 23, 2025
18.77
18.93
18.71
18.78
18.05
23,600,820
Dec 22, 2025
18.72
18.92
18.72
18.84
18.11
21,956,329
Dec 19, 2025
18.59
18.93
18.57
18.68
17.95
27,406,702
Dec 18, 2025
18.38
18.63
18.35
18.50
17.78
18,503,490
Dec 17, 2025
18.13
18.59
18.10
18.53
17.81
24,035,525
Dec 16, 2025
18.35
18.39
18.10
18.17
17.46
23,257,700
Dec 15, 2025
18.66
18.70
18.36
18.37
17.65
29,296,281
Dec 12, 2025
18.62
18.88
18.47
18.85
18.12
33,789,982
Dec 11, 2025
19.00
19.02
18.57
18.58
17.86
28,192,291
Dec 10, 2025
18.94
19.00
18.65
18.94
18.20
29,424,344
Dec 9, 2025
0.185
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 9, 2025
19.13
19.33
19.00
19.04
18.30
26,202,581
Dec 8, 2025
19.31
19.52
19.31
19.35
18.42
30,471,876
Dec 5, 2025
19.19
19.32
19.09
19.24
18.31
21,812,240
Dec 4, 2025
19.27
19.31
19.07
19.20
18.28
18,203,096
Dec 3, 2025
19.43
19.44
19.15
19.26
18.33
22,158,459
Dec 2, 2025
19.36
19.48
19.30
19.43
18.49
25,607,116
Dec 1, 2025
18.93
19.42
18.91
19.38
18.45
40,367,987
Nov 28, 2025
18.84
18.94
18.68
18.94
18.03
20,400,517
Nov 27, 2025
18.84
19.04
18.84
18.84
17.93
23,497,738
Nov 26, 2025
18.75
19.02
18.71
18.86
17.95
24,285,276
Nov 25, 2025
18.82
19.10
18.79
18.82
17.91
36,945,233
Nov 24, 2025
18.53
18.83
18.30
18.74
17.84
32,290,054
Nov 21, 2025
18.70
18.88
18.39
18.40
17.51
43,902,259
Nov 20, 2025
19.25
19.30
18.97
18.98
18.07
22,667,154
Nov 19, 2025
19.20
19.36
18.99
19.13
18.21
28,405,826
Nov 18, 2025
19.35
19.48
19.12
19.20
18.28
30,655,564
Nov 17, 2025
19.52
19.54
19.12
19.22
18.30
40,761,136
Nov 14, 2025
19.80
19.85
19.56
19.56
18.62
38,022,989
Nov 13, 2025
19.65
20.23
19.65
20.01
19.05
54,520,521
Nov 12, 2025
19.85
19.93
19.47
19.58
18.64
44,929,520
Nov 11, 2025
20.15
20.23
19.73
19.79
18.84
44,113,239
Nov 10, 2025
20.36
20.49
19.97
20.06
19.09
50,392,800
Nov 7, 2025
20.45
20.55
20.31
20.31
19.33
40,915,535
Nov 6, 2025
20.20
20.73
20.12
20.60
19.61
67,273,446
Nov 5, 2025
19.89
20.21
19.70
20.14
19.17
48,647,914
Nov 4, 2025
20.54
20.56
20.03
20.22
19.25
53,776,626
Nov 3, 2025
20.58
20.67
20.25
20.60
19.61
57,553,542
Oct 31, 2025
20.68
20.90
20.40
20.45
19.47
66,117,853
Oct 30, 2025
21.16
21.34
20.81
20.83
19.83
72,260,974
