Dajin Heavy Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	30.500	33.170	29.520	32.930	32.930	61,268,579
2026-10-22	33.390	33.440	31.400	31.400	31.400	50,097,123
2026-10-21	34.630	35.280	33.750	33.810	33.810	41,819,789
2026-10-20	34.760	35.270	34.090	34.660	34.660	41,785,093
2026-10-19	34.800	35.350	33.570	34.780	34.780	56,830,643
2026-10-16	35.760	37.550	34.340	35.790	35.790	74,068,251
2026-10-15	35.900	39.060	34.960	35.320	35.320	68,177,367
2026-10-14	41.480	41.850	38.150	38.150	38.150	76,846,609
2026-10-13	44.880	46.490	42.390	42.390	42.390	87,352,086
2026-10-12	42.880	48.130	42.060	47.100	47.100	99,969,047
2026-10-09	47.230	51.000	43.750	43.750	43.750	105,150,711
2026-10-08	45.830	49.400	44.910	48.610	48.610	91,837,312
2026-09-30	42.790	47.000	42.230	46.290	46.290	94,406,961
2026-09-29	40.600	45.450	39.610	42.930	42.930	95,312,109
2026-09-28	40.330	41.700	38.000	41.380	41.380	80,959,484
2026-09-24	38.060	40.500	37.600	39.770	39.770	84,802,750
2026-09-23	37.900	38.450	36.670	37.890	37.890	58,034,117
2026-09-22	39.690	39.700	37.800	38.080	38.080	63,974,559
2026-09-21	39.010	40.200	38.630	39.700	39.612	62,880,324
2026-09-18	40.800	40.880	39.390	39.600	39.512	85,372,786
2026-09-17	38.520	42.900	37.370	41.210	41.119	126,688,067
2026-09-16	41.100	41.960	38.800	39.160	39.073	129,064,769
2026-09-15	36.800	39.440	35.330	39.440	39.353	80,791,448
2026-09-14	35.530	36.510	34.520	35.850	35.771	78,232,368
2026-09-11	33.210	35.460	32.840	35.300	35.222	72,253,413
2026-09-10	32.400	33.840	32.040	33.540	33.466	27,444,713
2026-09-09	33.110	33.290	32.320	32.570	32.498	16,595,215
2026-09-08	33.240	33.460	32.910	33.110	33.037	12,693,882
2026-09-07	33.400	33.650	33.090	33.240	33.166	11,665,870
2026-09-04	33.620	34.190	33.080	33.220	33.146	16,415,068
2026-09-03	33.690	33.880	33.110	33.350	33.276	15,113,605
2026-09-02	33.990	34.140	33.220	33.250	33.176	19,231,929
2026-09-01	35.110	35.200	34.120	34.200	34.124	18,953,469
2026-08-31	35.250	35.750	34.660	35.250	35.172	22,895,461
2026-08-28	35.410	36.000	35.120	35.760	35.681	16,234,667
2026-08-27	35.000	35.480	34.360	35.410	35.332	16,390,947
2026-08-26	34.920	35.950	34.850	35.260	35.182	17,989,001
2026-08-25	34.710	35.660	33.770	35.160	35.082	32,153,557
2026-08-24	37.780	38.150	35.260	35.260	35.182	36,655,904
2026-08-21	38.750	39.720	38.100	39.180	39.093	12,967,780
2026-08-20	39.200	39.360	38.560	39.190	39.103	15,884,111
2026-08-19	40.870	40.870	38.800	38.820	38.734	21,777,283
2026-08-18	41.670	42.040	40.770	41.340	41.248	17,841,242
2026-08-17	42.040	42.170	40.860	41.920	41.827	16,949,910
2026-08-14	42.800	42.930	41.450	41.850	41.757	15,185,202
2026-08-13	44.120	44.140	42.500	42.550	42.456	21,750,113
2026-08-12	41.530	43.940	41.450	43.630	43.533	28,435,920
2026-08-11	42.090	42.380	41.260	41.650	41.558	16,773,651
2026-08-10	42.110	42.540	41.000	42.100	42.007	23,550,378
2026-08-07	41.530	42.420	41.120	42.120	42.027	22,252,928
2026-08-06	42.020	42.350	41.310	41.760	41.667	24,774,045
2026-08-05	42.270	42.770	41.680	42.560	42.466	29,004,344
2026-08-04	40.810	41.890	40.440	41.570	41.478	26,466,062
2026-08-03	39.190	41.370	38.500	40.800	40.710	32,536,274
2026-07-31	39.000	40.400	39.000	39.410	39.323	26,387,880
2026-07-30	40.300	41.420	39.500	39.800	39.712	28,326,704
2026-07-29	39.930	41.100	38.180	40.400	40.310	35,172,106
2026-07-28	40.460	41.900	39.650	40.060	39.971	41,074,663
2026-07-27	37.100	40.680	36.690	40.540	40.450	34,180,426
2026-07-24	39.980	41.140	38.150	38.190	38.105	44,103,361

Page 1 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.