Hunan Dajiaweikang Pharmaceutical Industry Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.500	9.580	9.330	9.390	9.305	6,521,341
2024-07-26	9.290	9.610	9.290	9.550	9.464	8,568,630
2024-07-25	9.290	9.480	9.220	9.350	9.265	8,397,909
2024-07-24	9.300	9.780	9.130	9.570	9.483	13,180,720
2024-07-23	9.150	9.990	8.980	9.570	9.483	14,203,114
2024-07-22	8.980	9.220	8.890	9.170	9.087	5,996,900
2024-07-19	8.910	9.180	8.780	9.150	9.067	7,547,032
2024-07-18	8.870	9.070	8.600	8.910	8.829	9,614,700
2024-07-17	8.860	10.230	8.860	9.260	9.176	10,203,659
2024-07-16	8.780	8.920	8.720	8.870	8.790	3,806,100
2024-07-15	9.110	9.180	8.750	8.800	8.720	3,664,400
2024-07-12	9.250	9.380	9.150	9.180	9.097	3,695,654
2024-07-11	9.000	9.280	9.000	9.210	9.127	5,164,854
2024-07-10	8.930	9.300	8.760	8.830	8.750	5,411,554
2024-07-09	8.990	9.020	8.620	8.980	8.899	4,120,000
2024-07-08	9.400	9.450	8.930	8.990	8.909	4,185,700
2024-07-05	9.200	9.480	8.940	9.400	9.315	4,560,556
2024-07-04	9.540	9.690	9.100	9.160	9.077	6,440,659
2024-07-03	9.600	9.900	9.450	9.520	9.434	8,760,399
2024-07-02	9.300	9.920	9.160	9.570	9.483	10,249,759
2024-07-01	9.380	9.590	9.100	9.300	9.216	7,591,099
2024-06-28	8.870	9.340	8.720	9.030	8.948	4,838,400
2024-06-27	8.890	8.990	8.750	8.760	8.681	1,976,200
2024-06-26	8.410	8.880	8.410	8.880	8.800	2,615,000
2024-06-25	8.510	8.640	8.390	8.480	8.403	2,867,963
2024-06-24	8.930	8.960	8.460	8.470	8.393	3,259,525
2024-06-21	8.880	9.050	8.680	8.930	8.849	1,795,400
2024-06-20	9.150	9.310	8.880	8.880	8.800	2,673,200
2024-06-19	9.140	9.210	9.040	9.130	9.047	2,108,500
2024-06-18	8.950	9.180	8.910	9.150	9.067	2,264,755
2024-06-17	8.980	9.060	8.900	8.960	8.879	2,571,499
2024-06-14	9.110	9.180	8.980	9.040	8.958	2,698,524
2024-06-13	9.290	9.390	9.160	9.180	9.097	4,792,562
2024-06-12	9.090	9.570	9.010	9.390	9.305	6,046,662
2024-06-11	9.020	9.270	8.760	9.100	9.018	6,079,115
2024-06-07	8.950	9.160	8.860	9.150	9.067	5,973,400
2024-06-06	9.600	9.660	8.610	8.740	8.661	10,015,458
2024-06-05	9.570	9.900	9.460	9.610	9.523	9,346,200
2024-06-04	9.490	9.860	9.090	9.780	9.692	9,022,934
2024-06-03	9.680	9.700	9.300	9.420	9.335	4,280,800
2024-05-31	9.720	9.770	9.630	9.740	9.652	3,500,000
2024-05-30	9.680	9.890	9.510	9.680	9.592	3,621,500
2024-05-29	9.520	9.850	9.520	9.770	9.682	3,339,300
2024-05-28	9.790	9.840	9.660	9.750	9.622	3,579,600
2024-05-27	9.840	9.930	9.630	9.860	9.731	6,102,300
2024-05-24	9.860	10.020	9.650	9.750	9.622	9,458,646
2024-05-23	10.110	10.380	9.720	9.810	9.681	16,357,524
2024-05-22	11.000	11.500	10.560	10.570	10.431	20,050,347
2024-05-21	10.130	10.150	9.920	9.990	9.859	4,763,000
2024-05-20	10.110	10.160	10.010	10.100	9.968	6,421,300
2024-05-17	9.900	10.140	9.860	10.090	9.958	8,235,960
2024-05-16	10.050	10.160	9.920	9.960	9.829	9,362,707
2024-05-15	10.220	10.530	10.090	10.120	9.987	10,284,778
2024-05-14	10.280	10.540	10.110	10.480	10.343	12,835,473
2024-05-13	10.580	10.790	10.280	10.290	10.155	15,295,670
2024-05-10	11.190	11.580	10.820	11.070	10.925	28,471,753
2024-05-09	10.280	12.350	10.200	12.350	12.188	23,631,870
2024-05-08	10.120	10.480	9.890	10.290	10.155	5,913,674
2024-05-07	9.880	10.450	9.790	10.180	10.047	5,553,200
2024-05-06	9.700	9.960	9.680	9.880	9.750	4,121,061

← NewerPage 10 of 20 · 1,181 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-15	0.0220 CNY
2025-07-07	0.0818 CNY
2024-05-29	0.0400 CNY
2023-06-12	0.0290 CNY
2022-06-21	0.0340 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.