Dajin Heavy Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	23.930	24.280	23.450	23.630	23.452	17,028,286
2024-10-30	23.010	23.960	23.010	23.550	23.372	16,890,337
2024-10-29	23.520	24.230	23.000	23.340	23.164	23,009,898
2024-10-28	24.480	24.480	23.700	23.900	23.720	21,851,494
2024-10-25	23.010	24.670	23.010	24.480	24.295	35,017,976
2024-10-24	23.090	23.600	22.800	23.100	22.926	24,603,995
2024-10-23	22.950	24.680	22.650	23.470	23.293	61,003,841
2024-10-22	20.900	22.650	20.520	22.550	22.380	49,066,805
2024-10-21	20.610	21.350	20.500	20.880	20.723	25,911,429
2024-10-18	20.000	21.060	19.950	20.590	20.435	20,701,631
2024-10-17	20.330	20.580	20.100	20.120	19.968	11,463,386
2024-10-16	20.020	20.520	19.910	20.200	20.048	11,737,039
2024-10-15	20.880	21.210	20.500	20.500	20.345	13,253,786
2024-10-14	20.840	21.180	20.150	21.080	20.921	17,599,944
2024-10-11	21.790	21.860	20.500	20.760	20.603	22,651,251
2024-10-10	21.680	23.000	21.680	22.360	22.191	34,886,109
2024-10-09	23.020	23.250	21.620	21.680	21.517	32,174,968
2024-10-08	25.280	25.280	22.990	23.930	23.750	40,283,559
2024-09-30	21.800	22.980	21.330	22.980	22.807	34,651,358
2024-09-27	19.190	20.900	19.190	20.900	20.742	31,813,942
2024-09-26	18.360	19.020	17.940	19.000	18.857	13,546,676
2024-09-25	18.660	19.280	18.310	18.370	18.231	15,660,197
2024-09-24	17.480	18.570	17.480	18.570	18.430	17,819,979
2024-09-23	18.090	18.130	17.260	17.350	17.219	16,407,405
2024-09-20	18.970	19.080	18.060	18.150	18.013	12,788,244
2024-09-19	19.280	19.490	18.940	19.130	18.986	6,549,899
2024-09-18	18.820	19.260	18.540	19.180	19.035	5,863,000
2024-09-13	19.710	20.090	18.800	18.820	18.678	8,809,532
2024-09-12	19.530	19.940	19.460	19.480	19.333	5,028,799
2024-09-11	19.080	19.850	19.000	19.610	19.462	9,403,100
2024-09-10	18.810	19.330	18.610	19.160	19.016	8,471,630
2024-09-09	19.380	19.530	18.720	18.790	18.648	7,258,164
2024-09-06	19.850	19.940	19.450	19.510	19.363	5,006,297
2024-09-05	20.000	20.250	19.860	19.910	19.760	4,300,032
2024-09-04	20.050	20.310	19.950	20.040	19.889	4,953,210
2024-09-03	19.780	20.400	19.700	20.170	20.018	7,524,098
2024-09-02	20.190	20.600	19.700	19.740	19.591	8,866,811
2024-08-30	19.450	20.710	19.140	20.370	20.216	14,321,696
2024-08-29	18.810	20.000	18.810	19.570	19.422	10,599,734
2024-08-28	18.650	18.990	18.540	18.910	18.767	3,590,923
2024-08-27	19.080	19.170	18.660	18.720	18.579	5,051,755
2024-08-26	18.960	19.380	18.930	19.180	19.035	5,460,615
2024-08-23	18.940	19.130	18.820	18.840	18.698	4,883,900
2024-08-22	19.640	19.690	19.060	19.140	18.996	5,064,800
2024-08-21	18.880	19.400	18.850	19.270	19.125	5,807,177
2024-08-20	19.480	19.590	18.850	19.030	18.887	6,620,370
2024-08-19	19.880	19.980	19.390	19.460	19.313	8,270,068
2024-08-16	20.000	20.100	19.780	19.820	19.671	6,866,198
2024-08-15	20.170	20.290	19.680	20.060	19.909	8,093,280
2024-08-14	20.750	20.830	20.100	20.220	20.068	6,746,433
2024-08-13	20.690	21.070	20.330	20.850	20.693	6,210,038
2024-08-12	21.340	21.500	20.410	20.680	20.524	6,756,502
2024-08-09	20.900	21.280	20.710	20.750	20.594	4,352,400
2024-08-08	20.820	20.980	20.430	20.770	20.613	6,239,500
2024-08-07	21.150	21.380	20.890	20.910	20.752	6,995,800
2024-08-06	21.030	21.640	20.960	21.190	21.030	6,673,568
2024-08-05	21.400	21.790	20.720	20.750	20.594	8,663,800
2024-08-02	21.770	21.990	21.500	21.570	21.407	6,127,724
2024-08-01	22.160	22.390	21.760	21.860	21.695	7,569,302
2024-07-31	21.550	22.240	21.280	22.080	21.913	12,681,759

← NewerPage 9 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.