Dajin Heavy Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	53.000	53.500	50.850	52.630	52.370	37,791,127
2025-10-24	50.120	53.500	49.940	53.500	53.236	35,553,329
2025-10-23	48.800	50.700	48.350	49.990	49.743	24,110,485
2025-10-22	47.250	50.660	47.020	49.550	49.305	33,777,216
2025-10-21	45.850	47.720	45.760	46.800	46.569	27,884,110
2025-10-20	47.290	47.520	44.700	45.300	45.076	32,271,552
2025-10-17	48.800	49.300	46.170	46.270	46.042	31,984,466
2025-10-16	51.780	51.780	49.160	49.890	49.644	28,250,440
2025-10-15	50.440	51.990	49.000	51.760	51.505	29,392,468
2025-10-14	51.730	54.860	50.030	50.680	50.430	40,042,316
2025-10-13	48.410	52.000	48.280	52.000	51.743	33,556,480
2025-10-10	49.990	52.000	49.480	49.960	49.713	34,076,333
2025-10-09	47.940	50.750	47.300	49.830	49.584	30,842,820
2025-09-30	47.050	48.790	46.330	47.210	46.977	25,053,793
2025-09-29	47.030	48.000	45.000	47.280	47.047	25,862,888
2025-09-26	45.500	48.800	45.200	46.270	46.042	35,391,967
2025-09-25	45.750	46.760	44.500	45.580	45.355	28,957,283
2025-09-24	44.240	46.210	43.870	46.080	45.853	27,172,345
2025-09-23	44.000	46.090	42.860	44.210	43.992	25,807,871
2025-09-22	43.140	44.080	42.630	43.960	43.743	21,879,873
2025-09-19	43.010	44.650	42.500	43.150	42.937	27,766,381
2025-09-18	40.700	44.860	40.370	43.520	43.305	49,680,525
2025-09-17	38.700	40.790	38.610	40.780	40.579	21,099,075
2025-09-16	39.990	40.270	38.440	38.910	38.718	18,668,380
2025-09-15	39.700	40.880	39.620	39.800	39.604	16,918,274
2025-09-12	40.900	40.970	39.660	40.190	39.992	21,040,087
2025-09-11	41.530	41.900	39.910	41.410	41.206	27,517,579
2025-09-10	41.480	41.900	39.810	40.590	40.390	31,993,546
2025-09-09	40.990	42.840	40.990	42.110	41.902	32,770,763
2025-09-08	41.010	42.160	40.150	41.720	41.514	45,800,699
2025-09-05	36.300	39.780	36.300	39.780	39.584	39,552,433
2025-09-04	35.400	36.970	35.230	36.160	35.982	30,486,482
2025-09-03	33.370	36.000	33.030	35.400	35.225	25,562,511
2025-09-02	34.010	34.170	32.880	33.360	33.195	11,833,201
2025-09-01	34.770	35.100	33.700	34.020	33.852	15,113,930
2025-08-29	34.680	35.000	34.280	34.750	34.579	13,771,427
2025-08-28	34.710	35.000	33.730	34.660	34.489	17,134,184
2025-08-27	34.630	35.980	34.440	34.710	34.539	28,248,067
2025-08-26	32.840	34.360	32.630	33.970	33.802	16,935,284
2025-08-25	32.000	33.650	31.990	33.030	32.867	19,799,909
2025-08-22	32.360	32.370	31.740	32.110	31.952	9,897,490
2025-08-21	32.350	32.610	32.000	32.170	32.011	8,542,947
2025-08-20	32.180	32.530	31.910	32.510	32.350	8,557,048
2025-08-19	32.890	32.960	32.130	32.290	32.131	12,225,841
2025-08-18	33.530	33.810	32.600	32.890	32.728	17,191,917
2025-08-15	32.930	34.390	32.900	33.810	33.643	13,134,382
2025-08-14	33.330	33.780	32.710	33.010	32.847	11,367,221
2025-08-13	32.300	33.320	32.180	32.950	32.787	13,573,132
2025-08-12	32.540	32.770	32.100	32.340	32.180	6,940,257
2025-08-11	31.930	32.960	31.800	32.510	32.350	12,655,602
2025-08-08	31.310	32.350	31.130	31.970	31.812	12,270,726
2025-08-07	31.200	31.710	31.200	31.410	31.255	10,875,747
2025-08-06	33.210	33.290	30.500	31.400	31.245	33,309,350
2025-08-05	32.750	33.000	32.500	32.820	32.658	8,425,343
2025-08-04	32.600	32.860	32.220	32.750	32.588	8,656,053
2025-08-01	31.930	33.090	31.580	32.850	32.688	17,082,361
2025-07-31	31.960	32.790	31.750	31.920	31.762	10,657,493
2025-07-30	31.750	32.170	31.630	31.980	31.822	7,154,497
2025-07-29	32.240	32.380	31.550	31.760	31.603	9,587,744
2025-07-28	32.080	32.460	31.900	32.250	32.091	6,169,550

← NewerPage 5 of 21 · 1,219 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.