Dajin Heavy Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	30.060	30.170	29.880	30.020	29.565	5,265,061
2023-08-01	30.300	30.330	29.900	30.050	29.595	7,779,368
2023-07-31	30.000	30.490	29.910	30.290	29.831	10,710,110
2023-07-28	29.700	30.210	29.300	30.140	29.684	13,907,780
2023-07-27	29.760	30.950	29.760	30.050	29.595	18,220,018
2023-07-26	29.790	30.130	29.600	29.670	29.221	9,904,905
2023-07-25	29.800	30.100	29.490	29.960	29.506	11,612,918
2023-07-24	30.280	30.280	29.300	29.470	29.024	11,182,503
2023-07-21	30.810	30.950	30.280	30.280	29.821	9,589,361
2023-07-20	30.740	31.220	30.710	30.790	30.324	8,369,470
2023-07-19	31.100	31.150	30.350	30.730	30.265	9,336,558
2023-07-18	31.250	31.310	30.760	30.990	30.521	9,297,012
2023-07-17	30.840	31.260	30.510	31.200	30.728	8,950,359
2023-07-14	31.590	31.660	30.880	30.990	30.521	19,721,368
2023-07-13	31.470	32.300	31.470	31.780	31.299	21,414,607
2023-07-12	31.930	32.190	31.320	31.440	30.964	19,352,167
2023-07-11	31.530	31.850	31.360	31.750	31.242	11,546,336
2023-07-10	31.590	32.080	31.300	31.840	31.330	17,471,129
2023-07-07	32.560	32.560	31.410	31.500	30.996	18,948,079
2023-07-06	33.160	33.710	32.480	32.620	32.098	17,667,107
2023-07-05	34.000	34.330	32.880	33.140	32.609	30,262,954
2023-07-04	33.340	34.870	32.580	34.170	33.623	56,180,375
2023-07-03	32.000	33.920	31.610	33.920	33.377	37,390,998
2023-06-30	30.660	31.190	30.180	30.840	30.346	10,733,364
2023-06-29	31.010	31.490	30.570	30.600	30.110	9,694,400
2023-06-28	31.450	31.520	30.800	31.110	30.612	7,830,243
2023-06-27	30.730	32.030	30.550	31.540	31.035	15,430,494
2023-06-26	31.000	31.270	29.650	30.410	29.923	18,073,191
2023-06-21	33.310	33.480	31.750	31.860	31.350	17,323,354
2023-06-20	34.030	34.170	33.180	33.360	32.826	12,209,171
2023-06-19	33.980	34.430	33.790	34.030	33.485	12,663,764
2023-06-16	33.710	34.600	33.230	34.030	33.485	21,498,396
2023-06-15	32.230	33.800	32.000	33.770	33.229	27,375,684
2023-06-14	32.300	32.490	31.850	32.020	31.507	8,296,986
2023-06-13	32.250	32.950	32.190	32.300	31.783	10,945,274
2023-06-12	32.980	32.980	32.200	32.450	31.930	15,600,458
2023-06-09	31.940	33.960	31.340	33.790	33.249	28,520,179
2023-06-08	31.800	32.590	31.700	31.920	31.409	9,999,555
2023-06-07	33.570	33.670	31.700	31.840	31.330	18,279,297
2023-06-06	33.300	33.670	32.880	33.500	32.964	13,199,214
2023-06-05	34.300	34.370	33.380	33.400	32.865	18,180,318
2023-06-02	33.050	35.800	33.040	34.650	34.095	31,668,124
2023-06-01	32.940	34.480	32.880	33.310	32.777	19,718,442
2023-05-31	33.500	33.630	32.660	33.180	32.649	13,409,128
2023-05-30	34.120	34.730	32.600	33.720	33.180	22,078,341
2023-05-29	35.120	35.640	34.010	34.250	33.702	19,710,350
2023-05-26	36.150	36.150	34.730	35.400	34.833	23,014,341
2023-05-25	33.800	36.930	33.530	36.560	35.975	34,124,948
2023-05-24	34.050	35.200	33.890	34.210	33.662	15,016,002
2023-05-23	35.180	35.300	34.380	34.490	33.938	11,611,222
2023-05-22	34.220	35.800	34.100	34.980	34.420	21,266,715
2023-05-19	34.610	34.990	33.660	34.450	33.898	14,420,775
2023-05-18	35.160	35.440	34.340	34.800	34.243	22,732,272
2023-05-17	35.720	36.000	34.660	35.610	35.040	27,786,473
2023-05-16	34.900	37.060	34.580	36.060	35.483	39,167,095
2023-05-15	34.850	36.090	34.630	34.900	34.341	30,604,571
2023-05-12	35.120	35.990	34.450	34.480	33.928	27,003,883
2023-05-11	34.820	36.420	34.340	35.630	35.059	41,457,349
2023-05-10	31.620	35.000	31.170	34.120	33.574	47,084,793
2023-05-09	32.530	33.200	31.830	31.990	31.478	36,910,783

← NewerPage 14 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.