Dajin Heavy Industry Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 19.600 | 20.190 | 19.580 | 20.080 | 19.929 | 9,316,060 |
| 2025-01-23 | 20.380 | 20.500 | 19.780 | 19.800 | 19.651 | 10,355,367 |
| 2025-01-22 | 19.990 | 20.500 | 19.810 | 20.270 | 20.117 | 10,161,060 |
| 2025-01-21 | 19.750 | 20.410 | 19.550 | 20.110 | 19.958 | 13,713,941 |
| 2025-01-20 | 19.730 | 20.150 | 19.600 | 19.690 | 19.542 | 10,957,272 |
| 2025-01-17 | 19.750 | 20.980 | 19.590 | 19.890 | 19.740 | 16,830,326 |
| 2025-01-16 | 19.830 | 19.880 | 19.410 | 19.590 | 19.442 | 8,102,178 |
| 2025-01-15 | 20.000 | 20.000 | 19.500 | 19.770 | 19.621 | 7,549,400 |
| 2025-01-14 | 19.440 | 20.000 | 19.220 | 19.970 | 19.819 | 10,587,891 |
| 2025-01-13 | 19.050 | 19.680 | 18.930 | 19.390 | 19.244 | 11,244,741 |
| 2025-01-10 | 19.030 | 19.400 | 18.690 | 19.210 | 19.065 | 10,721,400 |
| 2025-01-09 | 19.000 | 19.490 | 18.950 | 19.060 | 18.916 | 6,684,414 |
| 2025-01-08 | 19.110 | 19.410 | 18.760 | 19.150 | 19.006 | 9,393,406 |
| 2025-01-07 | 19.530 | 19.580 | 19.100 | 19.300 | 19.154 | 8,531,181 |
| 2025-01-06 | 19.400 | 19.850 | 19.310 | 19.520 | 19.373 | 6,181,940 |
| 2025-01-03 | 19.890 | 20.300 | 19.360 | 19.400 | 19.254 | 9,174,557 |
| 2025-01-02 | 20.490 | 20.500 | 19.500 | 19.690 | 19.542 | 8,877,606 |
| 2024-12-31 | 20.700 | 20.840 | 20.430 | 20.490 | 20.335 | 7,162,800 |
| 2024-12-30 | 20.780 | 21.300 | 20.670 | 20.730 | 20.574 | 7,145,620 |
| 2024-12-27 | 21.000 | 21.330 | 20.810 | 20.830 | 20.673 | 6,554,494 |
| 2024-12-26 | 20.760 | 21.120 | 20.600 | 21.000 | 20.842 | 8,385,029 |
| 2024-12-25 | 21.590 | 21.590 | 20.530 | 20.760 | 20.603 | 12,325,800 |
| 2024-12-24 | 21.300 | 21.850 | 21.300 | 21.520 | 21.358 | 6,056,940 |
| 2024-12-23 | 21.500 | 21.840 | 21.200 | 21.270 | 21.110 | 7,938,968 |
| 2024-12-20 | 22.390 | 23.300 | 21.580 | 21.610 | 21.447 | 13,126,700 |
| 2024-12-19 | 21.900 | 22.350 | 21.690 | 22.220 | 22.052 | 8,199,678 |
| 2024-12-18 | 22.200 | 22.290 | 22.000 | 22.150 | 21.983 | 5,314,903 |
| 2024-12-17 | 22.500 | 22.700 | 21.960 | 22.080 | 21.913 | 9,256,749 |
| 2024-12-16 | 23.160 | 23.500 | 22.190 | 22.580 | 22.410 | 13,385,755 |
| 2024-12-13 | 22.890 | 23.360 | 22.770 | 23.110 | 22.936 | 11,907,887 |
| 2024-12-12 | 22.970 | 23.450 | 22.770 | 23.050 | 22.876 | 9,128,744 |
| 2024-12-11 | 22.700 | 23.000 | 22.540 | 22.960 | 22.787 | 7,912,397 |
| 2024-12-10 | 23.080 | 23.400 | 22.440 | 22.740 | 22.569 | 16,642,192 |
| 2024-12-09 | 22.450 | 22.840 | 22.320 | 22.480 | 22.310 | 7,232,453 |
| 2024-12-06 | 22.570 | 22.800 | 22.260 | 22.650 | 22.479 | 7,312,739 |
| 2024-12-05 | 22.530 | 22.690 | 22.340 | 22.580 | 22.410 | 7,566,950 |
| 2024-12-04 | 23.180 | 23.370 | 22.490 | 22.680 | 22.509 | 10,084,700 |
| 2024-12-03 | 23.480 | 24.050 | 23.210 | 23.330 | 23.154 | 12,045,368 |
| 2024-12-02 | 23.330 | 23.880 | 23.140 | 23.480 | 23.303 | 15,177,145 |
| 2024-11-29 | 23.070 | 23.900 | 23.050 | 23.460 | 23.283 | 15,329,600 |
| 2024-11-28 | 23.390 | 24.380 | 23.010 | 23.300 | 23.124 | 25,436,259 |
| 2024-11-27 | 21.900 | 22.990 | 21.700 | 22.990 | 22.817 | 15,564,780 |
| 2024-11-26 | 22.200 | 22.480 | 21.930 | 22.020 | 21.854 | 5,698,650 |
| 2024-11-25 | 21.580 | 22.650 | 21.580 | 22.290 | 22.122 | 14,078,602 |
| 2024-11-22 | 22.500 | 22.710 | 21.550 | 21.570 | 21.407 | 11,989,475 |
| 2024-11-21 | 22.700 | 23.020 | 22.400 | 22.620 | 22.449 | 8,825,303 |
| 2024-11-20 | 22.500 | 22.950 | 22.300 | 22.760 | 22.588 | 10,757,789 |
| 2024-11-19 | 22.160 | 22.740 | 21.950 | 22.720 | 22.549 | 12,618,299 |
| 2024-11-18 | 21.900 | 23.010 | 21.770 | 22.140 | 21.973 | 18,279,072 |
| 2024-11-15 | 22.500 | 22.590 | 21.810 | 21.850 | 21.685 | 11,597,851 |
| 2024-11-14 | 23.320 | 23.320 | 22.450 | 22.500 | 22.330 | 11,146,642 |
| 2024-11-13 | 23.000 | 23.330 | 22.780 | 23.170 | 22.995 | 11,739,009 |
| 2024-11-12 | 23.600 | 24.120 | 22.780 | 23.130 | 22.956 | 23,104,477 |
| 2024-11-11 | 23.280 | 23.720 | 22.990 | 23.570 | 23.392 | 20,282,494 |
| 2024-11-08 | 23.880 | 24.040 | 23.050 | 23.280 | 23.104 | 20,469,180 |
| 2024-11-07 | 24.070 | 24.070 | 23.450 | 23.680 | 23.501 | 16,325,854 |
| 2024-11-06 | 23.820 | 25.080 | 23.820 | 24.110 | 23.928 | 25,325,171 |
| 2024-11-05 | 23.320 | 24.050 | 23.030 | 23.880 | 23.700 | 18,895,693 |
| 2024-11-04 | 23.170 | 23.880 | 23.070 | 23.320 | 23.144 | 11,794,330 |
| 2024-11-01 | 23.360 | 23.650 | 22.920 | 23.170 | 22.995 | 14,090,861 |
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.