Dajin Heavy Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	44.710	45.190	43.770	44.400	43.689	9,467,715
2023-02-06	45.570	46.000	43.990	44.710	43.994	9,051,730
2023-02-03	46.510	46.790	45.010	45.580	44.850	9,662,684
2023-02-02	47.190	48.500	46.150	46.810	46.060	12,902,193
2023-02-01	47.280	49.320	46.600	47.430	46.671	15,788,584
2023-01-31	46.440	47.770	46.120	47.330	46.572	14,725,573
2023-01-30	44.900	47.920	44.720	46.660	45.913	21,229,326
2023-01-20	44.090	44.720	44.000	44.200	43.492	7,881,699
2023-01-19	44.710	44.790	43.450	43.980	43.276	11,784,872
2023-01-18	44.720	45.450	44.520	44.920	44.201	8,135,086
2023-01-17	44.800	45.570	44.500	44.710	43.994	8,669,701
2023-01-16	45.500	45.500	44.310	44.800	44.083	14,457,448
2023-01-13	45.660	46.300	44.740	45.800	45.067	11,299,917
2023-01-12	45.310	47.600	45.310	46.000	45.263	19,426,904
2023-01-11	45.940	46.310	45.000	45.010	44.289	11,666,789
2023-01-10	45.910	46.780	45.400	46.190	45.450	9,568,060
2023-01-09	46.570	47.000	45.680	46.030	45.293	15,881,092
2023-01-06	46.010	47.730	45.860	46.580	45.834	18,167,577
2023-01-05	45.860	46.880	45.100	46.000	45.263	13,687,540
2023-01-04	46.400	46.400	44.800	45.800	45.067	23,618,709
2023-01-03	42.320	45.510	41.950	45.510	44.781	26,002,274
2022-12-30	41.550	42.180	41.040	41.370	40.708	10,053,378
2022-12-29	41.800	42.500	41.310	41.400	40.737	9,844,481
2022-12-28	42.500	42.880	41.980	42.200	41.524	11,020,899
2022-12-27	42.070	42.900	41.030	42.590	41.908	23,541,440
2022-12-26	37.670	41.440	37.510	41.440	40.776	23,556,620
2022-12-23	38.020	38.770	37.220	37.670	37.067	9,056,231
2022-12-22	39.980	40.120	38.320	38.320	37.706	12,796,397
2022-12-21	39.600	41.000	39.410	40.120	39.478	16,239,379
2022-12-20	37.650	40.700	37.440	40.120	39.478	25,635,345
2022-12-19	37.200	38.180	36.700	37.660	37.057	12,916,793
2022-12-16	37.900	37.980	36.800	37.090	36.496	12,572,461
2022-12-15	38.470	38.850	37.650	38.200	37.588	13,252,384
2022-12-14	39.440	39.800	38.200	38.440	37.824	11,648,141
2022-12-13	40.290	40.800	39.480	39.540	38.907	8,180,084
2022-12-12	40.200	40.360	39.180	40.270	39.625	9,033,970
2022-12-09	41.200	41.290	40.200	40.370	39.724	11,612,849
2022-12-08	40.600	42.100	40.110	41.230	40.570	12,948,819
2022-12-07	41.730	41.870	40.720	40.900	40.245	13,703,952
2022-12-06	41.970	42.520	41.000	41.550	40.885	16,047,414
2022-12-05	44.090	44.350	41.600	42.500	41.819	25,671,887
2022-12-02	43.720	44.810	43.440	44.090	43.384	11,025,709
2022-12-01	43.400	45.170	43.100	44.230	43.522	17,444,520
2022-11-30	42.840	43.680	42.350	43.680	42.981	9,454,764
2022-11-29	43.210	43.550	42.500	42.830	42.144	11,470,012
2022-11-28	41.890	44.300	41.500	43.500	42.803	10,930,225
2022-11-25	43.800	43.800	42.700	42.810	42.124	10,160,929
2022-11-24	45.200	46.300	43.980	44.110	43.404	16,586,703
2022-11-23	43.930	45.300	42.530	45.000	44.279	15,546,247
2022-11-22	45.950	46.000	43.700	43.950	43.246	13,132,021
2022-11-21	45.370	46.360	44.710	45.870	45.135	11,643,586
2022-11-18	43.650	46.650	43.350	45.880	45.145	26,489,694
2022-11-17	43.620	44.440	43.500	43.980	43.276	8,792,915
2022-11-16	44.650	45.170	43.610	43.640	42.941	10,309,777
2022-11-15	44.000	44.800	43.800	44.740	44.024	11,532,250
2022-11-14	45.100	45.420	43.500	44.100	43.394	17,181,886
2022-11-11	47.200	47.910	46.000	46.120	45.381	14,195,647
2022-11-10	45.500	47.470	45.100	46.180	45.441	15,974,817
2022-11-09	47.320	47.770	45.440	46.140	45.401	19,766,744
2022-11-08	45.450	48.940	44.960	47.770	47.005	27,889,679

← NewerPage 16 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.