Dajin Heavy Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	29.120	31.920	29.120	31.920	31.409	36,461,464
2023-05-05	30.700	30.780	28.880	29.020	28.555	19,911,334
2023-05-04	30.190	31.430	30.110	30.560	30.071	12,647,204
2023-04-28	30.770	30.900	30.160	30.490	30.002	12,255,812
2023-04-27	31.950	31.990	30.700	30.710	30.218	19,523,122
2023-04-26	30.080	32.500	30.040	31.970	31.458	29,635,054
2023-04-25	29.900	31.380	29.300	30.750	30.258	22,734,528
2023-04-24	30.140	31.000	29.830	30.150	29.667	13,898,296
2023-04-21	30.850	31.290	30.370	30.370	29.884	15,181,890
2023-04-20	31.720	31.720	30.450	30.820	30.327	18,310,237
2023-04-19	32.300	32.400	31.700	31.740	31.232	13,641,003
2023-04-18	32.300	33.140	32.150	32.520	31.999	15,453,646
2023-04-17	31.520	33.440	31.510	32.800	32.275	28,317,498
2023-04-14	31.330	31.870	31.190	31.400	30.897	13,450,407
2023-04-13	32.600	32.690	31.700	31.750	31.242	14,306,649
2023-04-12	32.320	32.810	31.760	31.970	31.458	11,381,399
2023-04-11	33.170	33.170	32.130	32.330	31.812	15,296,982
2023-04-10	32.800	33.450	32.700	33.140	32.609	12,284,159
2023-04-07	33.320	34.160	32.880	32.890	32.363	16,461,713
2023-04-06	33.380	33.880	32.640	33.360	32.826	17,190,635
2023-04-04	34.320	34.600	32.700	33.520	32.983	25,978,557
2023-04-03	35.220	35.470	34.300	34.670	34.115	18,449,525
2023-03-31	35.710	36.000	35.110	35.230	34.666	13,357,789
2023-03-30	34.960	36.180	34.440	35.740	35.168	18,148,468
2023-03-29	35.430	35.860	34.690	35.100	34.538	15,053,632
2023-03-28	35.880	36.000	35.200	35.250	34.686	18,006,945
2023-03-27	33.700	36.790	33.400	36.130	35.551	37,208,740
2023-03-24	32.940	34.290	32.500	33.800	33.259	20,170,271
2023-03-23	32.800	33.270	32.550	32.940	32.413	10,711,521
2023-03-22	33.510	33.990	32.870	33.050	32.521	13,244,352
2023-03-21	33.150	33.660	32.860	33.500	32.964	14,187,527
2023-03-20	32.400	33.740	31.330	33.440	32.905	25,673,225
2023-03-17	34.460	34.530	32.180	32.390	31.871	31,492,118
2023-03-16	35.700	36.300	33.650	34.190	33.643	20,210,012
2023-03-15	36.300	37.150	36.060	36.330	35.748	12,876,028
2023-03-14	35.730	36.400	34.800	36.230	35.650	15,763,241
2023-03-13	35.770	36.250	35.080	35.740	35.168	12,994,273
2023-03-10	36.800	36.810	36.000	36.010	35.433	13,215,903
2023-03-09	37.920	38.370	36.970	37.100	36.506	14,517,836
2023-03-08	37.780	38.600	37.600	37.910	37.303	10,052,463
2023-03-07	39.000	39.000	38.060	38.060	37.451	14,678,898
2023-03-06	38.040	39.310	36.850	39.200	38.572	28,833,802
2023-03-03	37.750	38.280	37.430	38.030	37.421	15,040,269
2023-03-02	38.620	38.880	37.570	37.750	37.146	21,083,627
2023-03-01	38.980	39.000	38.220	38.590	37.972	16,209,472
2023-02-28	40.000	40.000	38.380	39.240	38.612	24,202,059
2023-02-27	41.510	42.470	39.580	40.050	39.409	28,680,557
2023-02-24	42.760	42.840	41.480	41.970	41.298	9,527,826
2023-02-23	42.500	43.350	42.400	42.750	42.065	8,286,388
2023-02-22	42.860	43.910	42.300	42.400	41.721	14,533,355
2023-02-21	41.940	43.980	41.070	43.230	42.538	20,261,323
2023-02-20	40.220	42.110	40.070	41.940	41.268	14,020,992
2023-02-17	41.230	41.450	40.210	40.320	39.674	8,603,410
2023-02-16	42.680	42.680	41.000	41.210	40.550	12,641,615
2023-02-15	42.260	43.180	42.100	42.500	41.819	11,069,369
2023-02-14	43.020	43.250	41.500	42.240	41.564	13,107,587
2023-02-13	42.900	43.480	42.530	43.110	42.420	8,346,287
2023-02-10	44.320	44.350	42.800	42.980	42.292	10,934,450
2023-02-09	43.300	44.550	42.610	44.550	43.837	11,617,352
2023-02-08	44.380	44.780	43.500	43.710	43.010	10,898,606

← NewerPage 15 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.