Dajin Heavy Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	49.000	49.500	44.500	45.930	45.195	35,990,133
2022-11-04	46.500	49.600	46.150	49.240	48.452	24,997,783
2022-11-03	46.710	48.200	46.010	47.080	46.326	19,257,428
2022-11-02	47.200	47.280	45.850	46.840	46.090	15,724,002
2022-11-01	47.250	48.290	45.340	47.500	46.739	18,613,450
2022-10-31	46.220	49.180	45.870	47.920	47.153	21,266,777
2022-10-28	46.030	47.860	45.600	46.200	45.460	17,594,430
2022-10-27	48.620	49.150	46.330	46.400	45.657	22,783,556
2022-10-26	49.300	50.130	48.210	48.840	48.058	19,905,313
2022-10-25	49.610	51.210	48.600	50.230	49.426	14,267,878
2022-10-24	49.990	51.700	49.010	50.190	49.386	17,475,097
2022-10-21	48.600	50.850	48.200	49.670	48.875	24,629,343
2022-10-20	47.330	48.000	45.940	47.050	46.297	13,073,315
2022-10-19	48.240	48.600	47.460	47.640	46.877	11,593,528
2022-10-18	47.000	49.940	46.730	48.830	48.048	19,594,677
2022-10-17	46.090	47.740	45.500	47.360	46.602	14,587,213
2022-10-14	46.690	47.980	45.200	46.990	46.238	21,764,241
2022-10-13	45.180	46.800	44.500	45.600	44.870	29,871,969
2022-10-12	40.400	44.250	39.880	44.250	43.541	25,242,166
2022-10-11	39.390	40.500	39.000	40.230	39.586	9,871,389
2022-10-10	39.750	40.370	38.520	39.180	38.553	7,140,250
2022-09-30	41.800	42.280	39.990	40.090	39.448	13,697,708
2022-09-29	41.580	42.980	40.300	42.300	41.623	15,824,979
2022-09-28	43.880	44.350	40.860	40.950	40.294	16,991,563
2022-09-27	42.700	45.100	42.700	43.660	42.961	25,921,564
2022-09-26	40.000	41.990	39.500	41.020	40.363	13,214,506
2022-09-23	42.030	42.490	39.800	40.240	39.596	11,720,773
2022-09-22	41.200	43.150	40.080	41.610	40.944	14,074,989
2022-09-21	42.220	42.500	41.100	41.920	41.249	11,032,250
2022-09-20	40.880	43.200	40.600	42.600	41.918	20,771,028
2022-09-19	41.000	41.880	40.000	40.290	39.645	11,348,785
2022-09-16	41.000	41.960	39.780	40.660	40.009	18,452,508
2022-09-15	46.090	46.480	41.510	41.790	41.121	26,063,229
2022-09-14	45.600	47.150	45.120	46.090	45.352	13,266,882
2022-09-13	48.000	48.070	45.700	46.660	45.913	17,349,769
2022-09-09	49.400	49.490	47.180	48.060	47.290	11,670,330
2022-09-08	50.100	50.950	48.830	49.230	48.442	13,576,560
2022-09-07	49.100	51.350	49.020	50.590	49.780	21,333,463
2022-09-06	47.000	50.720	45.500	49.950	49.150	26,257,029
2022-09-05	47.000	49.000	46.640	47.670	46.907	16,697,815
2022-09-02	48.680	48.860	45.480	46.640	45.893	25,444,657
2022-09-01	46.880	50.000	46.750	48.980	48.196	25,795,254
2022-08-31	49.000	50.000	45.820	45.980	45.244	18,669,558
2022-08-30	49.950	51.190	48.310	49.750	48.953	14,770,544
2022-08-29	47.330	50.990	46.510	49.580	48.786	17,872,911
2022-08-26	46.100	50.000	46.100	48.200	47.428	19,859,144
2022-08-25	48.110	48.390	45.000	46.380	45.637	16,370,600
2022-08-24	49.150	50.830	47.300	48.100	47.330	19,479,738
2022-08-23	48.000	49.890	47.820	49.000	48.215	14,660,719
2022-08-22	48.080	49.200	46.500	47.920	47.153	14,825,048
2022-08-19	50.690	51.380	48.100	48.790	48.009	20,080,916
2022-08-18	52.010	54.080	51.350	51.380	50.557	19,079,013
2022-08-17	52.000	53.330	51.250	52.520	51.679	20,112,442
2022-08-16	52.010	55.000	51.560	51.900	51.069	30,557,861
2022-08-15	47.710	51.690	47.710	51.240	50.419	26,499,082
2022-08-12	48.010	50.190	47.290	48.480	47.704	25,114,149
2022-08-11	48.000	49.500	47.430	48.780	47.999	27,491,923
2022-08-10	47.440	48.380	46.500	47.540	46.779	37,196,546
2022-08-09	44.640	49.080	43.550	48.750	47.969	54,370,875
2022-08-08	42.600	46.180	42.050	44.620	43.906	30,893,806

← NewerPage 17 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.