Dajin Heavy Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	43.330	43.890	41.000	41.200	40.523	32,031,542
2022-02-09	42.000	44.770	41.500	44.290	43.562	37,747,777
2022-02-08	40.600	45.210	39.580	44.750	44.015	49,534,641
2022-02-07	41.980	43.200	39.940	41.100	40.425	35,789,723
2022-01-28	35.220	39.590	34.490	39.590	38.940	30,365,621
2022-01-27	35.000	37.110	34.080	35.990	35.399	38,723,808
2022-01-26	31.790	34.800	31.790	34.800	34.228	13,958,137
2022-01-25	33.150	33.470	31.640	31.640	31.120	13,242,050
2022-01-24	31.340	33.680	31.260	33.620	33.068	19,601,499
2022-01-21	32.000	33.340	31.160	31.980	31.455	9,889,463
2022-01-20	32.510	33.390	31.950	32.090	31.563	11,371,867
2022-01-19	32.810	33.340	31.820	32.220	31.691	10,972,999
2022-01-18	33.000	34.500	32.600	33.370	32.822	12,554,025
2022-01-17	33.000	33.720	32.230	33.300	32.753	13,077,790
2022-01-14	33.520	34.480	33.120	33.480	32.930	9,679,889
2022-01-13	34.980	35.110	33.650	33.870	33.314	12,349,000
2022-01-12	35.120	35.710	34.300	35.500	34.917	12,463,100
2022-01-11	35.700	36.190	34.100	34.510	33.943	15,600,751
2022-01-10	36.330	37.310	35.600	35.840	35.251	12,107,903
2022-01-07	37.070	38.220	35.400	36.770	36.166	19,987,446
2022-01-06	35.230	38.500	35.010	37.180	36.569	25,253,256
2022-01-05	37.000	37.200	33.620	35.270	34.691	30,021,495
2022-01-04	38.200	38.740	36.700	37.320	36.707	23,435,767
2021-12-31	37.150	39.630	37.150	38.750	38.113	29,336,840
2021-12-30	40.630	40.630	37.700	38.030	37.405	44,510,907
2021-12-29	40.680	43.500	40.510	41.890	41.202	50,644,113
2021-12-28	36.340	39.970	36.120	39.970	39.313	22,912,486
2021-12-27	36.950	37.530	35.720	36.340	35.743	16,830,900
2021-12-24	39.640	39.800	36.280	37.320	36.707	25,388,944
2021-12-23	38.440	40.450	38.260	39.280	38.635	25,840,956
2021-12-22	38.500	39.650	37.900	37.920	37.297	15,402,773
2021-12-21	38.000	40.550	37.980	39.050	38.409	21,404,070
2021-12-20	38.550	39.350	37.500	38.290	37.661	18,375,426
2021-12-17	40.360	41.100	39.310	39.350	38.704	19,633,706
2021-12-16	41.600	41.990	40.380	40.780	40.110	21,970,463
2021-12-15	41.500	43.500	40.680	42.000	41.310	27,257,228
2021-12-14	42.800	44.920	42.500	42.670	41.969	26,607,472
2021-12-13	42.400	43.400	41.530	42.800	42.097	23,276,466
2021-12-10	41.480	43.500	40.890	42.440	41.743	26,684,062
2021-12-09	43.000	43.350	40.880	41.860	41.172	37,403,979
2021-12-08	40.800	44.770	40.000	43.900	43.179	35,344,494
2021-12-07	43.200	43.200	40.630	41.210	40.533	34,712,790
2021-12-06	46.460	47.990	42.440	43.900	43.179	42,434,993
2021-12-03	47.280	48.540	47.000	47.020	46.248	21,331,897
2021-12-02	47.830	48.500	46.470	47.270	46.494	23,751,214
2021-12-01	47.010	50.520	46.000	48.980	48.175	33,534,699
2021-11-30	50.480	50.760	47.830	47.880	47.094	35,147,942
2021-11-29	51.300	53.770	49.010	49.730	48.913	47,687,231
2021-11-26	46.300	52.240	45.500	52.240	51.382	52,457,735
2021-11-25	46.340	48.020	43.810	47.490	46.710	39,866,133
2021-11-24	45.300	47.270	44.150	45.880	45.126	26,330,248
2021-11-23	49.000	49.000	45.880	46.250	45.490	38,260,841
2021-11-22	47.010	50.780	45.020	49.420	48.608	39,317,336
2021-11-19	48.220	49.600	46.000	48.420	47.625	38,073,081
2021-11-18	47.900	51.590	46.450	49.550	48.736	50,741,600
2021-11-17	43.500	46.900	43.100	46.900	46.130	46,153,780
2021-11-16	39.170	42.640	38.930	42.640	41.940	47,539,337
2021-11-15	39.770	41.240	38.510	38.760	38.123	34,115,200
2021-11-12	41.200	42.000	39.210	40.450	39.786	34,065,424
2021-11-11	42.410	44.000	41.560	41.910	41.222	31,328,378

← NewerPage 20 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.