Dajin Heavy Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	31.790	32.400	31.610	32.130	31.971	9,994,807
2025-07-24	31.650	31.970	31.330	31.860	31.703	8,327,023
2025-07-23	32.350	32.480	31.530	31.790	31.633	12,496,140
2025-07-22	32.440	33.000	32.200	32.470	32.310	15,053,051
2025-07-21	32.450	32.530	32.020	32.060	31.902	8,266,451
2025-07-18	32.600	32.770	32.000	32.470	32.310	8,220,502
2025-07-17	32.060	32.660	32.050	32.420	32.260	8,283,496
2025-07-16	32.550	32.800	31.910	32.060	31.902	11,846,198
2025-07-15	32.780	33.010	32.530	32.590	32.429	8,165,000
2025-07-14	32.220	32.980	32.000	32.830	32.668	13,048,263
2025-07-11	32.840	32.910	31.860	32.260	32.101	16,390,900
2025-07-10	33.250	33.580	32.700	32.940	32.777	13,672,234
2025-07-09	34.500	34.900	33.260	33.610	33.444	23,046,634
2025-07-08	32.820	34.250	32.680	33.910	33.743	16,163,900
2025-07-07	32.960	33.180	32.670	32.800	32.638	9,272,300
2025-07-04	34.480	34.490	32.570	33.020	32.857	21,053,106
2025-07-03	33.770	34.950	33.010	34.480	34.310	17,708,871
2025-07-02	33.950	34.250	32.500	33.460	33.295	16,275,700
2025-07-01	32.790	33.630	32.530	33.300	33.136	14,181,900
2025-06-30	31.510	33.000	31.490	32.900	32.738	16,818,341
2025-06-27	30.630	31.750	30.630	31.510	31.355	11,065,703
2025-06-26	30.100	31.320	30.100	31.040	30.887	13,701,000
2025-06-25	30.680	30.870	29.500	30.520	30.369	20,127,938
2025-06-24	31.000	31.270	30.490	31.050	30.897	11,097,739
2025-06-23	30.740	31.650	30.450	31.040	30.887	13,192,398
2025-06-20	30.800	31.070	30.400	30.530	30.300	9,408,087
2025-06-19	31.740	31.850	30.670	30.900	30.667	12,604,097
2025-06-18	30.570	31.770	30.500	31.690	31.451	16,326,200
2025-06-17	30.650	31.500	30.600	30.730	30.498	15,254,906
2025-06-16	30.570	31.910	30.150	30.720	30.488	25,902,333
2025-06-13	29.800	30.990	29.610	30.540	30.310	21,227,236
2025-06-12	30.340	30.400	29.360	30.000	29.774	14,477,576
2025-06-11	28.480	30.380	28.300	30.130	29.903	18,581,383
2025-06-10	29.330	29.390	28.200	28.410	28.196	10,192,607
2025-06-09	28.040	29.400	27.920	29.240	29.019	14,452,187
2025-06-06	27.790	28.100	27.610	27.910	27.700	4,752,313
2025-06-05	27.690	27.980	27.530	27.800	27.590	4,844,825
2025-06-04	27.630	27.810	27.460	27.690	27.481	5,096,653
2025-06-03	27.300	27.880	27.030	27.590	27.382	7,915,695
2025-05-30	27.420	27.860	27.310	27.400	27.193	5,142,925
2025-05-29	27.630	27.760	27.340	27.460	27.253	6,988,109
2025-05-28	27.510	27.850	27.470	27.650	27.441	5,144,966
2025-05-27	27.800	27.910	27.480	27.510	27.303	5,861,705
2025-05-26	27.890	28.090	27.520	27.800	27.590	7,070,502
2025-05-23	28.350	28.390	27.850	27.880	27.670	7,850,439
2025-05-22	29.110	29.110	28.360	28.420	28.206	7,545,690
2025-05-21	28.600	29.810	28.570	29.140	28.920	14,030,932
2025-05-20	28.280	28.750	28.180	28.470	28.255	9,179,618
2025-05-19	27.850	28.680	27.850	28.280	28.067	9,854,802
2025-05-16	28.480	28.730	27.550	28.070	27.858	14,580,820
2025-05-15	28.880	29.200	28.400	28.580	28.364	13,675,321
2025-05-14	28.200	28.500	28.000	28.430	28.216	10,069,090
2025-05-13	28.520	28.730	28.000	28.370	28.156	11,778,089
2025-05-12	28.330	28.720	28.000	28.510	28.295	9,165,442
2025-05-09	28.120	28.780	28.000	28.270	28.057	10,906,347
2025-05-08	28.820	28.840	28.100	28.260	28.047	14,571,102
2025-05-07	28.500	29.500	28.450	28.940	28.722	23,824,065
2025-05-06	27.730	27.950	27.300	27.900	27.690	14,223,415
2025-04-30	27.020	27.850	27.020	27.580	27.372	10,955,500
2025-04-29	27.380	27.580	26.900	27.200	26.995	9,021,805

← NewerPage 6 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.