Dajin Heavy Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	37.120	40.100	36.880	39.550	39.462	30,719,083
2026-07-22	38.020	38.200	36.700	37.120	37.038	19,878,550
2026-07-21	37.720	38.380	35.900	38.360	38.275	25,040,424
2026-07-20	38.040	38.460	35.600	36.610	36.529	27,887,115
2026-07-17	40.800	40.990	36.860	37.370	37.287	38,674,526
2026-07-16	42.560	42.560	40.440	40.950	40.859	16,779,131
2026-07-15	43.620	44.570	42.710	42.990	42.895	16,290,313
2026-07-14	42.450	43.720	41.950	43.700	43.603	22,976,543
2026-07-13	46.070	46.210	42.300	42.450	42.356	25,368,503
2026-07-10	46.960	47.850	45.810	46.210	46.108	17,447,489
2026-07-09	47.000	47.400	44.720	47.000	46.896	29,622,117
2026-07-08	49.700	49.980	46.480	46.700	46.597	25,599,317
2026-07-07	52.070	52.520	49.500	49.700	49.590	21,918,965
2026-07-06	55.240	56.100	51.920	52.140	52.024	20,380,733
2026-07-03	55.630	56.670	54.830	56.050	55.926	14,775,383
2026-07-02	54.950	55.880	54.090	54.670	54.549	18,103,512
2026-07-01	57.510	57.510	53.200	55.040	54.918	27,191,953
2026-06-30	57.000	59.690	56.500	57.970	57.842	18,594,848
2026-06-29	55.550	58.300	54.570	57.170	57.043	20,408,870
2026-06-26	57.300	57.980	55.550	55.550	55.427	18,514,451
2026-06-25	57.670	58.000	56.300	56.600	56.475	20,253,607
2026-06-24	59.800	59.900	57.580	58.200	58.071	20,051,145
2026-06-23	60.760	62.600	59.460	59.790	59.658	23,670,192
2026-06-22	58.500	63.160	58.190	60.950	60.815	29,147,584
2026-06-18	60.000	60.980	58.210	58.320	58.191	22,771,795
2026-06-17	59.810	61.100	59.530	60.570	60.436	16,400,152
2026-06-16	59.700	62.460	58.510	60.200	60.067	27,100,777
2026-06-15	60.240	61.450	58.220	59.320	59.189	24,875,713
2026-06-12	58.550	60.890	58.090	59.550	59.418	23,065,558
2026-06-11	59.000	59.640	57.540	58.480	58.350	17,144,996
2026-06-10	60.840	61.500	58.890	59.640	59.508	16,882,448
2026-06-09	60.000	61.990	58.530	61.370	61.234	28,793,881
2026-06-08	62.450	63.500	58.190	59.150	59.019	30,660,575
2026-06-05	67.570	67.960	63.300	63.670	63.529	27,071,425
2026-06-04	69.000	69.350	66.600	67.580	67.430	24,208,592
2026-06-03	72.000	72.100	69.000	69.910	69.755	16,962,891
2026-06-02	72.500	73.160	70.810	71.450	71.292	11,440,136
2026-06-01	74.770	76.700	72.200	72.900	72.738	19,315,627
2026-05-29	74.180	75.680	72.230	72.990	72.828	18,572,706
2026-05-28	74.710	75.480	72.630	73.550	73.387	14,693,074
2026-05-27	77.610	78.240	73.990	74.710	74.544	15,728,276
2026-05-26	78.460	79.810	76.200	77.600	77.428	17,341,740
2026-05-25	77.010	79.160	77.010	78.410	78.236	17,732,582
2026-05-22	75.800	76.440	74.480	74.920	74.754	14,620,686
2026-05-21	77.790	79.000	75.800	75.800	75.632	14,229,867
2026-05-20	76.630	78.000	75.270	77.030	76.859	15,188,890
2026-05-19	78.930	78.990	76.190	77.140	76.969	13,822,970
2026-05-18	77.130	79.860	77.130	78.930	78.755	12,674,958
2026-05-15	80.120	80.500	76.630	77.400	77.228	22,644,405
2026-05-14	82.780	84.260	80.620	80.760	80.581	14,273,111
2026-05-13	82.500	84.580	80.700	83.010	82.826	14,922,349
2026-05-12	86.060	86.260	83.040	83.210	83.026	15,225,791
2026-05-11	82.710	85.800	81.580	85.000	84.812	16,873,015
2026-05-08	84.000	84.750	81.710	82.980	82.796	15,476,908
2026-05-07	86.100	86.280	84.360	84.860	84.672	13,081,537
2026-05-06	84.750	86.680	82.550	86.150	85.959	20,058,842
2026-04-30	85.130	85.900	83.300	84.000	83.814	16,489,278
2026-04-29	86.510	87.950	85.100	85.470	85.281	20,596,716
2026-04-28	90.190	94.180	86.250	86.750	86.558	27,675,008
2026-04-27	87.510	90.370	86.820	88.660	88.464	18,201,497

← NewerPage 2 of 21 · 1,212 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.