Dajin Heavy Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	85.950	90.100	85.950	88.660	88.464	22,620,253
2026-04-23	87.000	88.930	84.200	85.250	85.061	16,158,172
2026-04-22	86.500	88.260	85.350	87.640	87.446	16,295,117
2026-04-21	89.000	89.530	86.500	86.990	86.797	16,042,860
2026-04-20	87.000	92.500	86.710	89.630	89.431	35,294,144
2026-04-17	85.460	85.470	83.760	85.470	85.281	13,117,732
2026-04-16	77.400	79.770	75.920	77.700	77.528	18,037,504
2026-04-15	79.960	80.180	74.760	77.500	77.328	20,627,543
2026-04-14	80.460	80.970	78.100	79.600	79.337	13,570,082
2026-04-13	76.200	81.010	75.710	80.510	80.244	19,952,896
2026-04-10	72.550	76.450	72.080	76.200	75.948	21,451,891
2026-04-09	70.880	73.630	70.110	72.690	72.450	17,067,566
2026-04-08	75.000	75.070	71.010	71.610	71.373	26,620,630
2026-04-07	73.000	76.000	72.850	73.630	73.387	14,169,233
2026-04-03	72.580	72.870	69.360	72.650	72.410	15,974,927
2026-04-02	70.210	75.800	70.000	72.270	72.031	22,133,102
2026-04-01	70.880	71.420	68.110	70.410	70.177	18,298,965
2026-03-31	73.850	74.120	69.080	69.700	69.470	23,523,905
2026-03-30	73.880	76.000	72.080	73.500	73.257	15,646,143
2026-03-27	75.480	76.250	71.550	74.160	73.915	20,514,193
2026-03-26	72.780	77.800	72.690	75.500	75.250	31,235,904
2026-03-25	72.500	74.800	71.700	73.240	72.998	22,581,244
2026-03-24	73.350	74.980	71.040	73.380	73.137	26,870,889
2026-03-23	71.300	75.800	71.000	73.260	73.018	32,625,035
2026-03-20	70.360	75.440	69.550	72.740	72.499	35,632,610
2026-03-19	70.680	72.850	69.700	70.340	70.107	23,092,740
2026-03-18	72.000	72.790	69.440	71.030	70.795	29,425,449
2026-03-17	74.200	77.440	71.350	71.720	71.483	37,525,144
2026-03-16	81.380	82.490	74.810	75.500	75.250	46,488,668
2026-03-13	78.060	80.650	77.390	80.650	80.383	50,726,073
2026-03-12	66.650	73.320	64.800	73.320	73.078	23,432,873
2026-03-11	65.800	67.420	64.080	66.650	66.430	15,594,184
2026-03-10	66.460	67.200	65.130	65.590	65.373	15,004,140
2026-03-09	63.100	66.500	61.000	65.330	65.114	22,025,791
2026-03-06	69.140	69.270	65.030	65.190	64.974	22,178,899
2026-03-05	71.980	71.980	67.700	70.390	70.157	17,577,601
2026-03-04	67.820	72.650	67.230	72.040	71.802	18,160,441
2026-03-03	72.400	72.990	69.120	69.290	69.061	16,738,388
2026-03-02	68.360	71.130	68.360	69.120	68.891	17,192,500
2026-02-27	69.480	72.100	68.730	69.610	69.380	19,182,204
2026-02-26	66.360	72.000	65.350	70.550	70.317	18,303,008
2026-02-25	65.950	67.300	64.780	66.360	66.141	11,236,786
2026-02-24	62.500	66.000	62.420	65.330	65.114	13,194,306
2026-02-13	61.890	63.160	61.360	61.920	61.715	6,204,603
2026-02-12	62.500	63.120	61.600	62.340	62.134	6,494,812
2026-02-11	62.710	64.290	62.400	62.520	62.313	6,360,560
2026-02-10	62.570	63.000	61.830	62.500	62.293	5,224,784
2026-02-09	61.530	63.880	61.410	62.790	62.582	9,204,495
2026-02-06	61.900	63.080	61.030	61.200	60.998	7,504,413
2026-02-05	63.190	63.800	60.660	62.530	62.323	11,258,693
2026-02-04	63.130	64.500	62.360	63.420	63.210	11,594,907
2026-02-03	60.100	63.730	59.460	63.400	63.190	16,026,741
2026-02-02	61.050	62.020	59.200	59.380	59.184	12,727,190
2026-01-30	62.570	62.830	60.440	61.430	61.227	13,930,275
2026-01-29	65.500	65.620	62.360	62.990	62.782	18,260,166
2026-01-28	62.880	66.220	61.000	66.220	66.001	19,559,718
2026-01-27	61.470	66.500	61.470	62.950	62.742	17,780,922
2026-01-26	60.990	62.790	60.130	61.500	61.297	16,662,431
2026-01-23	60.650	62.440	60.000	60.980	60.778	15,250,755
2026-01-22	58.750	62.000	58.000	60.760	60.559	22,105,970

← NewerPage 3 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.