Dajin Heavy Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	22.160	22.380	21.820	21.850	21.519	11,072,100
2024-01-25	22.030	22.460	21.640	22.370	22.031	14,157,497
2024-01-24	21.650	22.830	21.600	22.220	21.884	16,587,119
2024-01-23	21.350	22.000	20.880	21.550	21.224	10,412,981
2024-01-22	22.680	22.700	21.040	21.350	21.027	12,782,827
2024-01-19	23.250	23.730	22.750	22.780	22.435	9,388,648
2024-01-18	22.740	23.580	22.710	23.450	23.095	11,542,276
2024-01-17	24.000	24.000	23.060	23.270	22.918	12,893,443
2024-01-16	23.610	24.210	23.430	24.100	23.735	12,868,182
2024-01-15	24.320	24.590	23.690	23.700	23.341	15,675,011
2024-01-12	24.160	25.470	24.110	24.620	24.247	21,072,467
2024-01-11	23.590	24.550	23.320	24.390	24.021	18,432,937
2024-01-10	23.540	24.320	23.100	23.610	23.252	17,207,791
2024-01-09	23.370	24.240	23.050	23.640	23.282	14,616,448
2024-01-08	23.690	23.920	23.180	23.190	22.839	10,502,500
2024-01-05	25.060	25.280	23.580	23.750	23.390	20,770,188
2024-01-04	25.690	25.690	25.010	25.020	24.641	9,522,636
2024-01-03	25.830	26.130	25.430	25.700	25.311	10,304,819
2024-01-02	26.560	26.590	25.810	25.830	25.439	14,252,056
2023-12-29	26.600	27.090	26.530	26.620	26.217	18,664,269
2023-12-28	24.680	27.360	24.660	26.760	26.355	37,673,303
2023-12-27	24.720	25.060	24.440	24.870	24.493	9,663,493
2023-12-26	25.080	25.490	24.800	24.850	24.474	9,672,779
2023-12-25	25.140	25.980	25.050	25.230	24.848	15,976,635
2023-12-22	24.580	25.860	24.230	25.220	24.838	24,599,075
2023-12-21	23.820	24.920	23.680	24.800	24.424	21,056,439
2023-12-20	23.500	24.980	23.480	24.120	23.755	22,614,317
2023-12-19	23.620	23.880	23.150	23.430	23.075	9,607,820
2023-12-18	23.850	24.200	23.550	23.600	23.243	14,121,998
2023-12-15	23.550	23.780	23.300	23.360	23.006	7,021,753
2023-12-14	23.800	23.940	23.480	23.500	23.144	6,046,764
2023-12-13	24.090	24.090	23.450	23.590	23.233	9,990,291
2023-12-12	24.400	24.540	23.990	24.150	23.784	7,372,692
2023-12-11	24.060	24.450	23.530	24.420	24.050	8,688,870
2023-12-08	24.320	24.560	24.010	24.040	23.676	8,388,035
2023-12-07	25.100	25.120	23.770	24.140	23.774	15,965,699
2023-12-06	25.250	25.780	25.100	25.300	24.917	12,319,363
2023-12-05	25.080	26.200	25.050	25.550	25.163	18,696,580
2023-12-04	25.300	25.780	24.920	25.310	24.927	10,118,192
2023-12-01	25.100	25.540	24.630	25.260	24.877	11,758,427
2023-11-30	25.510	25.620	25.000	25.120	24.740	12,225,375
2023-11-29	25.800	25.970	25.520	25.600	25.212	8,698,683
2023-11-28	25.140	26.350	25.070	25.960	25.567	16,983,498
2023-11-27	25.290	25.390	24.810	25.140	24.759	8,187,634
2023-11-24	25.490	25.580	25.220	25.280	24.897	8,561,467
2023-11-23	25.500	25.650	25.180	25.390	25.006	8,435,213
2023-11-22	25.800	26.030	25.140	25.140	24.759	14,624,183
2023-11-21	26.360	26.500	26.000	26.050	25.656	10,174,613
2023-11-20	26.180	26.460	25.990	26.340	25.941	9,832,075
2023-11-17	26.150	26.440	26.080	26.230	25.833	9,136,239
2023-11-16	27.070	27.180	26.070	26.190	25.793	19,079,111
2023-11-15	27.400	27.770	26.950	27.370	26.956	19,632,687
2023-11-14	27.120	27.350	26.810	26.980	26.571	10,038,709
2023-11-13	26.810	27.150	26.500	27.130	26.719	12,916,743
2023-11-10	27.270	27.280	26.720	26.810	26.404	12,634,074
2023-11-09	27.580	28.010	27.390	27.440	27.024	13,249,834
2023-11-08	28.320	28.550	27.360	27.670	27.251	20,958,817
2023-11-07	28.060	28.630	27.800	28.380	27.950	17,897,704
2023-11-06	27.730	28.700	27.730	28.210	27.783	23,081,784
2023-11-03	27.800	28.950	27.720	27.840	27.418	22,986,267

← NewerPage 12 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.