Dajin Heavy Industry Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 21.800 | 22.170 | 21.370 | 21.580 | 21.417 | 9,881,724 |
| 2024-07-29 | 22.310 | 22.570 | 21.800 | 21.960 | 21.794 | 13,718,991 |
| 2024-07-26 | 22.000 | 23.150 | 21.800 | 22.470 | 22.301 | 21,255,783 |
| 2024-07-25 | 21.560 | 22.460 | 21.550 | 22.120 | 21.953 | 19,650,828 |
| 2024-07-24 | 20.920 | 22.550 | 20.910 | 21.740 | 21.576 | 24,433,559 |
| 2024-07-23 | 21.600 | 21.750 | 21.120 | 21.210 | 21.050 | 20,065,722 |
| 2024-07-22 | 20.160 | 22.180 | 20.150 | 21.610 | 21.447 | 33,036,342 |
| 2024-07-19 | 19.800 | 20.450 | 19.800 | 20.160 | 20.008 | 8,761,218 |
| 2024-07-18 | 19.700 | 20.240 | 19.550 | 20.060 | 19.909 | 6,796,070 |
| 2024-07-17 | 20.120 | 20.330 | 19.680 | 19.850 | 19.700 | 6,270,266 |
| 2024-07-16 | 20.340 | 20.380 | 19.830 | 20.150 | 19.998 | 6,336,726 |
| 2024-07-15 | 20.410 | 20.540 | 20.160 | 20.230 | 20.077 | 5,220,270 |
| 2024-07-12 | 20.630 | 20.700 | 20.170 | 20.410 | 20.256 | 7,608,800 |
| 2024-07-11 | 20.730 | 20.960 | 20.300 | 20.630 | 20.474 | 9,310,150 |
| 2024-07-10 | 21.440 | 21.580 | 20.250 | 20.440 | 20.286 | 12,258,713 |
| 2024-07-09 | 20.940 | 21.760 | 20.700 | 21.600 | 21.437 | 9,160,399 |
| 2024-07-08 | 21.210 | 21.230 | 20.700 | 20.790 | 20.633 | 6,086,760 |
| 2024-07-05 | 21.550 | 21.680 | 21.100 | 21.210 | 21.050 | 6,167,978 |
| 2024-07-04 | 20.880 | 22.300 | 20.800 | 21.630 | 21.467 | 16,940,239 |
| 2024-07-03 | 21.710 | 21.710 | 20.740 | 20.740 | 20.584 | 12,709,899 |
| 2024-07-02 | 22.430 | 22.520 | 21.500 | 21.620 | 21.457 | 13,181,759 |
| 2024-07-01 | 22.880 | 23.150 | 22.260 | 22.430 | 22.261 | 5,979,200 |
| 2024-06-28 | 22.820 | 23.440 | 22.770 | 22.880 | 22.707 | 6,913,100 |
| 2024-06-27 | 23.390 | 23.390 | 22.820 | 22.890 | 22.717 | 4,084,396 |
| 2024-06-26 | 22.900 | 23.590 | 22.700 | 23.500 | 23.323 | 5,709,100 |
| 2024-06-25 | 23.550 | 23.670 | 22.840 | 22.980 | 22.807 | 6,934,179 |
| 2024-06-24 | 23.360 | 24.210 | 23.350 | 23.570 | 23.392 | 8,910,178 |
| 2024-06-21 | 22.760 | 23.740 | 22.590 | 23.550 | 23.372 | 8,437,801 |
| 2024-06-20 | 23.400 | 23.500 | 22.640 | 22.690 | 22.519 | 9,068,034 |
| 2024-06-19 | 24.160 | 24.160 | 23.400 | 23.410 | 23.233 | 6,716,515 |
| 2024-06-18 | 24.110 | 24.450 | 23.970 | 24.200 | 24.018 | 6,439,439 |
| 2024-06-17 | 23.470 | 24.580 | 23.470 | 24.150 | 23.968 | 8,724,523 |
| 2024-06-14 | 23.510 | 23.800 | 23.380 | 23.620 | 23.442 | 4,360,596 |
| 2024-06-13 | 23.590 | 23.820 | 23.470 | 23.670 | 23.492 | 4,284,609 |
| 2024-06-12 | 23.580 | 23.940 | 23.330 | 23.590 | 23.412 | 5,118,884 |
| 2024-06-11 | 23.260 | 23.870 | 23.110 | 23.760 | 23.400 | 7,733,325 |
| 2024-06-07 | 24.000 | 24.190 | 23.260 | 23.450 | 23.095 | 8,497,102 |
| 2024-06-06 | 24.010 | 24.370 | 23.730 | 23.820 | 23.459 | 9,355,108 |
| 2024-06-05 | 24.830 | 24.880 | 24.000 | 24.020 | 23.656 | 10,219,361 |
| 2024-06-04 | 24.310 | 24.910 | 24.120 | 24.820 | 24.444 | 7,499,913 |
| 2024-06-03 | 24.470 | 24.570 | 24.060 | 24.310 | 23.942 | 7,453,156 |
| 2024-05-31 | 24.710 | 24.840 | 24.470 | 24.470 | 24.099 | 6,379,046 |
| 2024-05-30 | 25.250 | 25.500 | 24.670 | 24.740 | 24.365 | 10,238,508 |
| 2024-05-29 | 24.750 | 25.370 | 24.610 | 25.160 | 24.779 | 17,594,663 |
| 2024-05-28 | 24.400 | 25.440 | 24.380 | 24.990 | 24.612 | 28,645,457 |
| 2024-05-27 | 23.500 | 24.120 | 23.250 | 23.980 | 23.617 | 12,322,504 |
| 2024-05-24 | 23.630 | 24.060 | 23.400 | 23.560 | 23.203 | 10,299,972 |
| 2024-05-23 | 24.350 | 24.540 | 23.790 | 23.820 | 23.459 | 12,361,107 |
| 2024-05-22 | 24.390 | 25.040 | 24.080 | 24.510 | 24.139 | 11,388,309 |
| 2024-05-21 | 24.710 | 24.790 | 24.250 | 24.390 | 24.021 | 12,890,763 |
| 2024-05-20 | 23.170 | 25.060 | 23.170 | 24.760 | 24.385 | 28,535,522 |
| 2024-05-17 | 22.900 | 23.300 | 22.700 | 23.290 | 22.937 | 13,904,370 |
| 2024-05-16 | 22.910 | 23.500 | 22.910 | 23.020 | 22.671 | 11,946,629 |
| 2024-05-15 | 23.590 | 23.910 | 22.880 | 22.940 | 22.593 | 12,021,561 |
| 2024-05-14 | 23.050 | 23.550 | 22.700 | 23.320 | 22.967 | 19,701,004 |
| 2024-05-13 | 22.250 | 23.770 | 22.250 | 23.010 | 22.662 | 26,980,098 |
| 2024-05-10 | 21.780 | 22.420 | 21.770 | 22.240 | 21.903 | 14,507,907 |
| 2024-05-09 | 21.700 | 22.200 | 21.700 | 21.850 | 21.519 | 8,591,681 |
| 2024-05-08 | 21.920 | 22.060 | 21.610 | 21.680 | 21.352 | 8,932,400 |
| 2024-05-07 | 21.450 | 22.050 | 21.450 | 21.990 | 21.657 | 13,124,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 0.0880 CNY |
| 2026-04-15 | 0.0870 CNY |
| 2025-10-28 | 0.0860 CNY |
| 2025-06-23 | 0.0800 CNY |
| 2024-06-12 | 0.1820 CNY |
| 2023-07-12 | 0.0280 CNY |
| 2022-07-18 | 0.0220 CNY |
| 2021-06-18 | 0.0080 CNY |
| 2020-06-30 | 0.0260 CNY |
| 2019-07-16 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.