Dajin Heavy Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	45.010	45.500	42.190	43.350	42.656	29,664,948
2022-08-04	45.810	46.500	43.060	44.660	43.945	27,150,652
2022-08-03	46.150	48.500	45.000	46.280	45.539	30,099,522
2022-08-02	46.000	47.200	42.530	45.150	44.427	27,952,591
2022-08-01	46.150	48.200	45.910	47.250	46.493	25,876,481
2022-07-29	45.510	48.680	45.510	46.930	46.179	32,825,443
2022-07-28	49.200	49.500	45.560	46.310	45.568	42,029,104
2022-07-27	48.600	48.830	45.750	48.820	48.038	38,053,986
2022-07-26	47.500	49.200	47.020	48.140	47.369	33,031,722
2022-07-25	52.690	53.600	48.240	48.240	47.468	34,138,306
2022-07-22	53.850	55.620	52.000	53.600	52.742	24,679,749
2022-07-21	55.990	55.990	53.000	53.670	52.811	28,111,728
2022-07-20	51.020	56.790	50.500	55.990	55.093	36,246,115
2022-07-19	51.500	54.480	50.390	51.630	50.803	26,855,424
2022-07-18	53.400	53.550	50.000	52.490	51.649	34,789,447
2022-07-15	48.200	52.360	48.170	52.360	51.500	38,567,897
2022-07-14	48.000	49.670	47.120	47.600	46.818	33,707,053
2022-07-13	45.790	50.360	45.370	48.600	47.802	45,861,781
2022-07-12	44.080	47.950	43.600	46.060	45.303	52,537,218
2022-07-11	40.910	43.980	40.910	43.590	42.874	32,787,192
2022-07-08	43.580	43.880	40.880	41.330	40.651	26,231,118
2022-07-07	42.010	44.780	41.200	43.180	42.471	30,093,704
2022-07-06	43.950	46.900	42.460	43.690	42.972	39,855,267
2022-07-05	42.730	44.300	42.000	43.350	42.638	23,546,427
2022-07-04	41.000	43.660	39.920	43.150	42.441	31,406,817
2022-07-01	42.000	42.890	41.110	41.550	40.867	22,365,365
2022-06-30	39.400	42.550	39.400	41.730	41.045	36,554,456
2022-06-29	42.590	42.920	39.750	39.960	39.304	45,168,484
2022-06-28	43.020	43.640	41.670	42.990	42.284	36,775,738
2022-06-27	41.550	45.960	41.020	43.710	42.992	52,112,705
2022-06-24	39.700	43.570	39.300	42.150	41.458	55,373,906
2022-06-23	39.000	40.350	37.610	39.610	38.959	48,012,938
2022-06-22	38.530	40.770	37.610	39.520	38.871	55,972,551
2022-06-21	38.000	39.950	36.900	38.420	37.789	76,166,483
2022-06-20	35.950	38.020	35.900	38.020	37.395	53,254,206
2022-06-17	31.530	34.560	31.530	34.560	33.992	44,400,432
2022-06-16	29.750	31.880	29.550	31.420	30.904	38,236,288
2022-06-15	30.900	31.700	29.760	29.770	29.281	29,684,414
2022-06-14	31.260	31.430	29.830	31.100	30.589	35,313,366
2022-06-13	31.560	32.880	31.400	31.840	31.317	28,658,955
2022-06-10	30.500	32.450	30.100	31.990	31.465	37,066,556
2022-06-09	31.900	32.880	30.580	31.100	30.589	38,693,620
2022-06-08	33.000	33.280	31.060	31.900	31.376	39,418,950
2022-06-07	33.490	33.850	32.300	33.290	32.743	32,167,954
2022-06-06	32.900	34.760	32.520	33.870	33.314	44,606,176
2022-06-02	31.300	34.000	31.110	33.040	32.497	43,528,958
2022-06-01	31.360	31.960	30.800	31.300	30.786	34,943,068
2022-05-31	31.100	32.820	30.480	31.960	31.435	60,902,388
2022-05-30	29.500	30.650	29.400	29.990	29.497	31,729,076
2022-05-27	30.500	31.200	29.160	29.600	29.114	41,078,155
2022-05-26	30.000	31.900	29.300	30.690	30.186	54,340,243
2022-05-25	29.310	30.860	29.190	30.360	29.861	48,308,084
2022-05-24	29.970	32.570	29.500	29.620	29.133	63,256,400
2022-05-23	28.640	30.780	28.500	30.500	29.999	61,683,064
2022-05-20	30.000	30.630	28.340	28.910	28.435	76,736,600
2022-05-19	25.800	28.830	25.510	28.830	28.356	47,548,170
2022-05-18	26.610	27.020	26.100	26.210	25.779	35,937,915
2022-05-17	26.220	27.800	25.280	27.070	26.625	51,282,926
2022-05-16	25.990	26.760	25.600	26.270	25.839	32,814,946
2022-05-13	26.000	27.860	25.800	25.980	25.553	50,144,502

← NewerPage 18 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.