Dajin Heavy Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	27.900	28.300	27.870	27.880	27.458	18,663,741
2023-11-01	27.330	29.300	27.050	28.410	27.980	36,908,395
2023-10-31	27.740	28.350	27.450	27.690	27.271	20,068,131
2023-10-30	27.490	28.500	27.400	27.790	27.369	24,721,628
2023-10-27	27.220	28.550	27.110	27.910	27.487	35,610,381
2023-10-26	27.100	27.610	26.240	27.610	27.192	27,977,495
2023-10-25	27.790	28.040	27.340	27.660	27.241	29,747,874
2023-10-24	27.580	27.960	27.070	27.780	27.359	43,173,645
2023-10-23	28.030	28.160	27.330	28.000	27.576	57,527,885
2023-10-20	24.990	27.560	24.760	27.560	27.143	50,488,165
2023-10-19	24.910	25.340	24.700	25.050	24.671	14,219,439
2023-10-18	25.430	25.640	25.030	25.050	24.671	14,972,929
2023-10-17	26.180	26.600	25.760	26.060	25.665	20,505,268
2023-10-16	26.130	26.870	25.610	25.860	25.468	16,346,989
2023-10-13	26.410	26.490	26.000	26.300	25.902	16,299,222
2023-10-12	25.200	27.400	25.010	26.700	26.296	34,574,144
2023-10-11	25.500	25.730	25.150	25.220	24.838	12,501,395
2023-10-10	26.030	26.250	25.260	25.360	24.976	15,047,657
2023-10-09	25.990	26.880	25.680	25.770	25.380	28,100,024
2023-09-28	25.010	26.490	24.980	25.970	25.577	49,630,062
2023-09-27	23.320	25.850	23.280	25.360	24.976	50,243,952
2023-09-26	23.410	24.440	23.130	23.500	23.144	21,266,457
2023-09-25	23.400	23.500	23.000	23.160	22.809	7,040,544
2023-09-22	22.750	23.450	22.720	23.410	23.055	9,735,853
2023-09-21	23.010	23.320	22.880	22.910	22.563	8,623,866
2023-09-20	23.560	23.890	23.240	23.240	22.888	6,173,695
2023-09-19	24.000	24.000	23.400	23.520	23.164	8,138,969
2023-09-18	23.610	24.420	23.500	24.020	23.656	9,463,854
2023-09-15	24.000	24.100	23.530	23.740	23.380	8,660,877
2023-09-14	24.320	24.330	23.650	23.750	23.390	7,580,964
2023-09-13	24.550	24.810	23.950	24.140	23.774	8,740,054
2023-09-12	24.650	24.780	24.460	24.640	24.267	6,231,007
2023-09-11	24.400	24.840	24.270	24.600	24.227	10,090,336
2023-09-08	24.370	24.620	24.300	24.400	24.031	6,869,751
2023-09-07	25.200	25.200	24.480	24.510	24.139	12,360,992
2023-09-06	25.100	25.350	24.970	25.200	24.818	8,306,923
2023-09-05	25.130	25.470	24.960	25.300	24.917	10,948,556
2023-09-04	25.000	25.300	24.650	25.300	24.917	13,432,210
2023-09-01	24.670	25.100	24.510	24.920	24.543	10,715,530
2023-08-31	24.660	24.980	24.350	24.670	24.296	11,310,349
2023-08-30	24.890	25.550	24.550	24.670	24.296	17,992,376
2023-08-29	24.050	24.940	23.850	24.920	24.543	20,816,698
2023-08-28	24.990	24.990	23.750	23.880	23.518	19,331,534
2023-08-25	23.640	24.060	23.220	23.410	23.055	12,573,951
2023-08-24	24.250	24.660	23.790	23.990	23.627	19,285,692
2023-08-23	25.070	25.280	24.140	24.150	23.784	13,385,095
2023-08-22	25.420	25.870	24.650	25.300	24.917	13,683,359
2023-08-21	26.100	26.230	25.250	25.270	24.887	14,792,246
2023-08-18	27.140	27.300	26.100	26.100	25.705	11,300,181
2023-08-17	26.890	27.300	26.400	27.150	26.739	10,569,734
2023-08-16	27.990	28.030	27.000	27.020	26.611	11,010,749
2023-08-15	28.980	28.980	28.100	28.180	27.753	7,350,994
2023-08-14	28.670	29.200	27.860	29.000	28.561	11,566,693
2023-08-11	29.500	29.550	28.860	28.880	28.443	7,474,713
2023-08-10	29.300	29.550	29.060	29.360	28.915	6,526,572
2023-08-09	29.500	29.610	29.190	29.210	28.768	7,953,213
2023-08-08	30.100	30.150	29.500	29.630	29.181	7,040,580
2023-08-07	30.110	30.350	29.860	30.000	29.546	6,421,490
2023-08-04	30.370	30.480	30.020	30.100	29.644	8,696,733
2023-08-03	30.080	30.640	29.950	30.340	29.881	9,385,024

← NewerPage 13 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.