Dajin Heavy Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	27.380	27.580	26.900	27.200	26.995	9,021,805
2025-04-28	27.320	28.110	27.220	27.520	27.312	13,972,729
2025-04-25	27.000	27.780	26.910	27.450	27.243	12,579,563
2025-04-24	27.150	28.100	26.860	27.000	26.796	17,137,974
2025-04-23	27.570	27.680	27.020	27.150	26.945	19,111,652
2025-04-22	27.490	28.450	26.950	27.660	27.451	31,594,971
2025-04-21	27.200	28.580	27.000	27.760	27.551	32,154,352
2025-04-18	25.600	27.220	25.600	26.990	26.786	22,300,374
2025-04-17	25.570	26.420	25.360	25.800	25.605	18,554,970
2025-04-16	26.020	26.080	25.350	25.700	25.506	19,290,400
2025-04-15	25.790	26.270	25.240	26.170	25.973	37,429,440
2025-04-14	24.600	25.040	24.600	25.040	24.851	15,884,179
2025-04-11	21.860	23.100	21.700	22.760	22.588	11,460,403
2025-04-10	22.600	22.800	21.810	21.870	21.705	8,867,144
2025-04-09	21.500	22.330	20.820	22.110	21.943	8,504,802
2025-04-08	21.300	21.930	21.280	21.790	21.626	11,933,696
2025-04-07	21.200	22.640	20.550	20.970	20.812	15,273,250
2025-04-03	23.400	23.460	22.800	22.830	22.658	6,674,818
2025-04-02	23.450	23.950	23.250	23.480	23.303	6,772,154
2025-04-01	23.890	24.200	23.420	23.500	23.323	7,100,426
2025-03-31	23.990	24.120	23.400	23.830	23.650	8,051,044
2025-03-28	23.860	24.260	23.590	23.990	23.809	9,033,099
2025-03-27	23.800	24.070	23.020	23.850	23.670	10,889,952
2025-03-26	23.310	24.320	23.160	23.990	23.809	16,169,182
2025-03-25	23.570	24.570	23.370	23.500	23.323	18,225,577
2025-03-24	24.730	25.100	23.430	24.130	23.948	31,060,895
2025-03-21	23.320	24.200	23.320	23.560	23.382	20,597,388
2025-03-20	22.500	23.860	22.500	23.160	22.985	22,249,490
2025-03-19	22.700	23.170	22.400	22.490	22.320	13,362,149
2025-03-18	22.600	22.980	22.480	22.720	22.549	7,565,170
2025-03-17	22.250	22.820	22.230	22.620	22.449	10,299,262
2025-03-14	21.800	22.650	21.790	22.200	22.033	11,548,258
2025-03-13	21.640	22.230	21.540	21.800	21.636	6,239,900
2025-03-12	21.830	21.900	21.580	21.650	21.487	4,870,306
2025-03-11	21.540	21.900	21.500	21.800	21.636	5,718,036
2025-03-10	22.020	22.100	21.500	21.790	21.626	6,563,868
2025-03-07	21.980	22.140	21.830	21.970	21.804	6,105,100
2025-03-06	22.040	22.080	21.780	21.980	21.814	9,251,255
2025-03-05	21.350	22.630	21.280	22.040	21.874	17,804,457
2025-03-04	21.130	21.400	20.800	21.280	21.120	8,640,137
2025-03-03	20.710	21.990	20.680	21.130	20.971	16,915,959
2025-02-28	20.440	20.800	20.260	20.510	20.355	11,210,800
2025-02-27	20.710	20.850	20.250	20.500	20.345	8,078,852
2025-02-26	20.300	20.800	20.250	20.700	20.544	12,093,767
2025-02-25	19.530	20.760	19.470	20.300	20.147	23,588,743
2025-02-24	19.570	20.050	19.560	19.720	19.571	10,245,987
2025-02-21	19.980	20.160	19.700	19.820	19.671	8,740,925
2025-02-20	20.060	20.260	19.720	19.890	19.740	8,715,940
2025-02-19	19.320	20.410	19.290	20.060	19.909	21,075,719
2025-02-18	19.500	19.790	19.370	19.490	19.343	11,734,794
2025-02-17	19.640	19.740	19.380	19.540	19.393	9,426,512
2025-02-14	19.530	19.970	19.440	19.640	19.492	11,082,860
2025-02-13	19.580	19.800	19.480	19.510	19.363	7,604,900
2025-02-12	19.700	19.800	19.470	19.660	19.512	9,806,103
2025-02-11	20.000	20.120	19.720	19.770	19.621	10,861,095
2025-02-10	19.770	20.200	19.340	20.120	19.968	16,985,738
2025-02-07	19.440	20.080	19.330	19.660	19.512	16,700,024
2025-02-06	19.400	19.590	19.170	19.440	19.293	10,855,268
2025-02-05	19.890	19.930	19.340	19.500	19.353	7,919,780
2025-01-27	20.080	20.230	19.790	19.860	19.710	5,796,809

← NewerPage 7 of 21 · 1,213 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.