Dajin Heavy Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	21.420	21.670	21.210	21.600	21.273	17,054,352
2024-04-30	21.500	21.680	21.030	21.030	20.712	28,481,354
2024-04-29	19.670	21.180	19.670	21.180	20.859	20,675,838
2024-04-26	18.750	19.280	18.680	19.250	18.959	11,693,800
2024-04-25	19.000	19.150	18.770	18.820	18.535	7,969,338
2024-04-24	18.900	19.080	18.640	19.050	18.762	6,504,233
2024-04-23	19.210	19.450	18.750	18.940	18.653	7,069,709
2024-04-22	19.190	19.480	18.860	19.140	18.850	7,930,670
2024-04-19	19.730	19.830	19.010	19.150	18.860	10,354,358
2024-04-18	19.800	20.090	19.600	19.780	19.480	8,744,080
2024-04-17	19.440	19.980	19.440	19.980	19.677	11,152,148
2024-04-16	20.250	20.490	19.160	19.190	18.899	17,179,889
2024-04-15	20.200	21.120	20.120	20.460	20.150	13,836,759
2024-04-12	20.490	20.930	20.200	20.320	20.012	8,247,428
2024-04-11	20.370	20.830	20.170	20.530	20.219	8,073,509
2024-04-10	21.160	21.200	20.450	20.640	20.327	8,644,400
2024-04-09	20.530	21.360	20.530	21.180	20.859	13,180,384
2024-04-08	21.000	21.140	20.570	20.570	20.259	13,666,018
2024-04-03	21.560	22.150	21.180	21.180	20.859	17,979,760
2024-04-02	22.980	23.110	21.950	22.060	21.726	20,703,613
2024-04-01	21.670	21.960	21.550	21.880	21.549	8,696,835
2024-03-29	21.550	21.780	21.400	21.500	21.174	4,987,400
2024-03-28	21.050	21.910	21.000	21.650	21.322	13,908,105
2024-03-27	22.770	22.860	21.160	21.220	20.899	15,596,990
2024-03-26	22.820	23.000	22.220	22.700	22.356	10,638,762
2024-03-25	23.120	23.400	22.680	22.720	22.376	9,347,669
2024-03-22	23.380	23.560	23.000	23.160	22.809	10,924,070
2024-03-21	23.570	24.040	23.200	23.640	23.282	20,713,239
2024-03-20	23.630	23.970	23.410	23.540	23.184	12,455,420
2024-03-19	23.950	24.040	23.480	23.610	23.252	17,156,993
2024-03-18	24.000	24.230	23.750	24.100	23.735	18,043,732
2024-03-15	24.240	25.950	23.800	24.170	23.804	23,908,978
2024-03-14	24.500	24.520	23.800	24.150	23.784	16,238,709
2024-03-13	23.950	25.000	23.900	24.610	24.237	26,042,793
2024-03-12	23.990	25.230	23.900	24.100	23.735	32,004,054
2024-03-11	22.980	23.900	22.960	23.900	23.538	28,910,576
2024-03-08	21.910	23.290	21.820	22.730	22.386	22,990,178
2024-03-07	22.560	22.770	22.000	22.000	21.667	20,794,358
2024-03-06	21.500	23.320	21.380	22.980	22.632	39,140,545
2024-03-05	22.080	22.220	21.410	21.510	21.184	11,428,695
2024-03-04	21.890	22.280	21.710	22.070	21.736	11,083,164
2024-03-01	21.690	22.040	21.500	21.890	21.559	11,162,619
2024-02-29	20.600	21.740	20.600	21.690	21.362	15,683,259
2024-02-28	22.000	22.800	21.000	21.020	20.702	23,575,684
2024-02-27	21.170	21.650	20.960	21.640	21.312	12,515,606
2024-02-26	20.960	21.400	20.920	21.120	20.800	11,944,272
2024-02-23	21.120	21.240	20.630	20.940	20.623	11,889,060
2024-02-22	20.750	21.350	20.710	20.970	20.652	10,728,760
2024-02-21	20.440	21.660	20.270	20.910	20.593	17,060,664
2024-02-20	20.310	20.870	20.000	20.560	20.249	11,522,390
2024-02-19	20.300	20.590	20.060	20.280	19.973	12,180,677
2024-02-08	19.830	21.000	19.830	20.280	19.973	21,087,661
2024-02-07	18.600	20.040	18.530	19.820	19.520	23,877,805
2024-02-06	16.600	18.510	16.500	18.510	18.230	22,521,786
2024-02-05	18.000	18.010	16.320	16.830	16.575	18,796,377
2024-02-02	19.000	19.240	17.300	18.020	17.747	16,914,941
2024-02-01	18.940	19.500	18.620	18.980	18.693	13,518,978
2024-01-31	19.680	20.200	18.950	18.950	18.663	12,061,814
2024-01-30	20.410	20.800	19.910	19.920	19.618	9,421,406
2024-01-29	21.880	22.000	20.670	20.680	20.367	12,534,160

← NewerPage 11 of 21 · 1,220 trading daysOlder →

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.