Dajin Heavy Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	57.410	62.440	57.260	60.340	60.140	23,065,146
2026-01-20	56.360	59.150	56.100	57.260	57.071	20,852,906
2026-01-19	54.280	56.740	53.880	56.360	56.174	19,562,814
2026-01-16	53.630	55.800	53.630	54.820	54.639	20,033,218
2026-01-15	53.820	55.280	53.010	54.110	53.931	26,944,345
2026-01-14	49.480	50.870	49.270	50.310	50.144	18,966,130
2026-01-13	50.060	50.500	48.770	49.380	49.217	24,092,990
2026-01-12	52.640	52.940	50.250	51.090	50.921	24,751,581
2026-01-09	52.830	53.790	52.300	53.400	53.223	16,958,974
2026-01-08	52.500	53.990	51.010	52.830	52.655	25,292,389
2026-01-07	53.230	54.490	52.100	52.910	52.735	20,318,856
2026-01-06	53.050	54.400	52.800	53.700	53.522	17,169,769
2026-01-05	51.820	53.850	51.550	53.350	53.174	16,209,900
2025-12-31	53.000	53.100	51.770	51.930	51.758	9,970,347
2025-12-30	52.610	53.690	52.230	53.150	52.974	13,568,552
2025-12-29	52.430	53.950	52.300	52.710	52.536	14,762,055
2025-12-26	52.140	53.300	51.800	52.580	52.406	13,589,653
2025-12-25	53.800	53.800	52.080	52.140	51.968	16,454,469
2025-12-24	54.260	54.650	53.460	54.120	53.941	11,036,958
2025-12-23	54.850	55.200	54.260	54.610	54.429	8,011,625
2025-12-22	54.150	55.590	54.020	54.820	54.639	12,994,897
2025-12-19	54.010	54.990	53.190	54.370	54.190	13,316,031
2025-12-18	55.240	55.280	54.010	54.640	54.459	9,287,786
2025-12-17	54.010	55.720	54.010	55.600	55.416	12,531,132
2025-12-16	57.100	57.160	53.630	54.040	53.861	20,927,040
2025-12-15	57.490	58.170	56.510	57.320	57.130	14,576,444
2025-12-12	57.360	58.100	56.800	57.490	57.300	14,137,188
2025-12-11	57.200	58.800	56.730	57.610	57.420	17,205,537
2025-12-10	56.790	57.720	56.470	56.710	56.523	11,480,737
2025-12-09	56.650	57.300	55.900	57.040	56.851	16,322,569
2025-12-08	58.040	58.500	56.740	56.950	56.762	22,230,444
2025-12-05	57.600	60.950	57.000	58.200	58.008	32,584,884
2025-12-04	56.290	58.170	55.300	57.720	57.529	35,485,282
2025-12-03	50.500	55.220	50.200	55.220	55.037	34,416,273
2025-12-02	49.730	50.460	49.120	50.200	50.034	14,028,006
2025-12-01	50.480	50.790	49.020	50.130	49.964	16,220,219
2025-11-28	49.550	51.100	48.910	50.480	50.313	14,676,260
2025-11-27	49.610	51.000	48.900	49.900	49.735	22,980,626
2025-11-26	48.830	50.280	48.400	49.580	49.416	16,431,834
2025-11-25	48.800	50.000	48.050	49.200	49.037	19,350,663
2025-11-24	48.620	50.480	48.250	48.740	48.579	31,878,475
2025-11-21	46.000	47.590	45.880	46.010	45.858	16,181,371
2025-11-20	47.010	47.900	46.500	46.680	46.526	11,719,688
2025-11-19	45.300	47.150	45.060	46.720	46.566	17,783,802
2025-11-18	46.500	47.200	45.240	45.400	45.250	10,360,802
2025-11-17	45.600	46.740	45.030	46.100	45.948	12,235,824
2025-11-14	45.710	47.180	45.440	46.050	45.898	11,617,914
2025-11-13	45.400	46.780	45.150	46.040	45.888	12,630,139
2025-11-12	46.000	46.000	44.590	45.410	45.260	16,240,258
2025-11-11	46.480	47.270	46.000	46.380	46.227	13,048,992
2025-11-10	46.820	47.200	45.350	46.000	45.848	19,749,646
2025-11-07	46.470	47.900	46.180	47.450	47.293	19,786,234
2025-11-06	47.880	48.270	46.170	46.830	46.675	28,001,311
2025-11-05	46.380	48.700	45.680	48.200	48.041	18,643,512
2025-11-04	50.910	50.950	47.050	47.490	47.333	31,790,860
2025-11-03	50.270	51.280	48.310	50.910	50.742	29,671,016
2025-10-31	50.020	52.100	49.850	50.300	50.134	29,320,204
2025-10-30	49.010	51.350	48.200	49.490	49.326	30,961,005
2025-10-29	47.560	49.550	47.010	49.550	49.386	28,601,814
2025-10-28	51.700	52.000	47.880	48.070	47.911	47,490,936

← NewerPage 4 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.