Dajin Heavy Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	26.630	28.120	24.850	27.260	26.812	77,105,319
2022-05-11	25.140	25.560	24.410	25.560	25.140	30,250,098
2022-05-10	20.790	23.240	20.660	23.240	22.858	11,946,250
2022-05-09	20.820	21.490	20.620	21.130	20.783	13,758,496
2022-05-06	20.800	21.180	20.430	20.800	20.458	12,298,271
2022-05-05	21.290	21.990	20.900	21.380	21.029	15,830,828
2022-04-29	20.710	21.500	20.370	21.300	20.950	14,903,743
2022-04-28	20.800	21.500	20.350	20.610	20.271	16,765,128
2022-04-27	19.800	22.000	19.600	21.780	21.422	19,671,050
2022-04-26	21.460	21.550	20.080	20.320	19.986	16,973,668
2022-04-25	22.970	22.990	21.450	21.600	21.245	16,378,833
2022-04-22	22.920	24.070	22.920	23.090	22.711	16,793,330
2022-04-21	24.050	24.550	23.190	23.230	22.848	13,702,937
2022-04-20	25.070	25.160	23.800	24.350	23.950	20,900,614
2022-04-19	25.050	26.100	24.830	25.160	24.747	20,366,424
2022-04-18	23.750	25.130	23.090	24.970	24.560	24,127,903
2022-04-15	24.360	24.760	23.560	24.000	23.606	19,314,445
2022-04-14	25.300	25.440	24.260	24.390	23.989	18,426,195
2022-04-13	25.860	25.860	24.690	25.060	24.648	18,216,942
2022-04-12	26.100	26.530	25.490	25.880	25.455	18,575,758
2022-04-11	27.280	27.400	26.000	26.150	25.720	18,804,757
2022-04-08	27.790	28.480	27.320	27.790	27.334	20,485,509
2022-04-07	29.180	29.470	27.690	27.690	27.235	28,474,189
2022-04-06	31.210	31.380	29.300	29.470	28.986	20,596,782
2022-04-01	30.900	31.200	30.370	30.950	30.442	14,554,936
2022-03-31	31.790	32.200	30.770	31.300	30.786	22,930,087
2022-03-30	32.470	33.220	32.210	32.380	31.848	20,265,958
2022-03-29	32.720	32.940	31.660	31.740	31.219	15,527,613
2022-03-28	31.850	33.290	31.100	32.720	32.183	26,202,847
2022-03-25	33.930	33.930	32.410	32.450	31.917	28,024,622
2022-03-24	35.300	36.780	33.730	34.450	33.884	41,913,491
2022-03-23	32.990	35.450	32.520	35.450	34.868	50,196,569
2022-03-22	32.800	32.940	31.900	32.230	31.701	17,036,250
2022-03-21	33.110	33.820	32.500	33.060	32.517	24,659,136
2022-03-18	33.800	34.360	33.100	33.650	33.097	16,247,356
2022-03-17	34.420	35.890	33.890	34.080	33.520	34,342,091
2022-03-16	34.660	34.870	31.800	33.820	33.264	33,995,508
2022-03-15	35.000	35.500	33.860	33.880	33.323	16,184,525
2022-03-14	36.060	36.490	35.070	35.070	34.494	15,317,013
2022-03-11	36.400	37.630	36.110	36.760	36.156	16,452,439
2022-03-10	36.500	38.550	35.950	37.510	36.894	28,499,778
2022-03-09	35.030	35.580	33.450	35.560	34.976	27,090,546
2022-03-08	39.560	39.650	35.100	35.240	34.661	37,452,977
2022-03-07	40.000	40.500	38.700	39.000	38.359	17,373,764
2022-03-04	40.500	42.100	40.100	40.600	39.933	20,855,521
2022-03-03	43.300	44.200	41.200	41.540	40.858	19,374,556
2022-03-02	41.940	43.320	40.970	42.640	41.940	21,607,516
2022-03-01	44.000	45.390	42.300	42.450	41.753	33,114,488
2022-02-28	41.100	44.830	39.680	43.540	42.825	35,510,353
2022-02-25	42.350	42.500	40.200	41.130	40.454	20,300,317
2022-02-24	43.100	44.180	40.000	41.180	40.504	30,465,830
2022-02-23	43.000	44.150	42.760	43.750	43.031	21,805,519
2022-02-22	44.270	45.000	42.400	42.990	42.284	23,637,683
2022-02-21	44.820	46.390	44.330	45.100	44.359	25,969,397
2022-02-18	45.220	46.360	44.280	45.200	44.458	29,031,761
2022-02-17	41.880	46.920	41.690	46.080	45.323	49,252,206
2022-02-16	44.590	45.450	42.610	42.650	41.949	32,422,375
2022-02-15	41.990	46.090	40.990	44.740	44.005	41,768,765
2022-02-14	39.200	43.800	38.100	42.170	41.477	36,899,638
2022-02-11	39.380	42.490	38.400	40.010	39.353	29,699,784

← NewerPage 19 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.