Hunan Dajiaweikang Pharmaceutical Industry Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	9.480	9.600	9.380	9.540	9.415	3,188,032
2024-04-29	9.000	9.440	8.970	9.420	9.297	3,641,100
2024-04-26	9.000	9.040	8.700	8.980	8.862	2,958,700
2024-04-25	8.790	9.060	8.700	9.010	8.892	2,798,300
2024-04-24	8.650	8.930	8.650	8.830	8.714	4,275,900
2024-04-23	8.280	8.750	8.280	8.700	8.586	6,258,356
2024-04-22	8.030	8.180	7.810	8.080	7.974	2,430,000
2024-04-19	8.090	8.240	7.950	8.070	7.964	2,442,801
2024-04-18	8.280	8.320	8.030	8.140	8.033	2,396,986
2024-04-17	7.660	8.300	7.660	8.300	8.191	4,357,071
2024-04-16	8.640	8.670	7.590	7.600	7.500	5,330,162
2024-04-15	9.170	9.210	8.500	8.620	8.507	4,067,909
2024-04-12	9.220	9.380	9.120	9.180	9.060	2,425,486
2024-04-11	9.160	9.370	9.010	9.220	9.099	1,873,535
2024-04-10	9.470	9.620	9.110	9.220	9.099	2,576,867
2024-04-09	9.280	9.550	9.210	9.530	9.405	2,876,586
2024-04-08	9.790	9.850	9.330	9.350	9.227	3,378,046
2024-04-03	9.780	9.840	9.600	9.780	9.652	2,909,759
2024-04-02	9.750	9.860	9.620	9.760	9.632	2,362,100
2024-04-01	9.550	9.770	9.450	9.760	9.632	3,790,100
2024-03-29	9.650	9.760	9.360	9.550	9.425	1,874,700
2024-03-28	9.020	9.480	8.930	9.410	9.287	3,412,700
2024-03-27	9.370	9.480	9.010	9.010	8.892	2,224,035
2024-03-26	9.310	9.480	9.100	9.360	9.237	3,157,714
2024-03-25	9.640	9.700	9.240	9.300	9.178	2,898,644
2024-03-22	9.940	9.960	9.550	9.640	9.514	3,554,593
2024-03-21	9.970	10.050	9.770	9.940	9.810	3,271,721
2024-03-20	9.830	10.090	9.750	10.000	9.869	4,366,953
2024-03-19	9.890	9.980	9.780	9.830	9.701	3,501,967
2024-03-18	9.660	9.970	9.530	9.900	9.770	5,617,400
2024-03-15	9.220	9.640	9.190	9.630	9.504	6,325,001
2024-03-14	9.410	9.620	9.110	9.260	9.139	4,694,600
2024-03-13	9.420	9.490	9.150	9.290	9.168	3,475,944
2024-03-12	9.110	9.420	9.110	9.420	9.297	5,707,768
2024-03-11	8.910	9.090	8.880	9.080	8.961	4,482,842
2024-03-08	8.950	9.140	8.830	9.020	8.902	3,852,800
2024-03-07	9.000	9.250	8.900	8.950	8.833	5,149,856
2024-03-06	8.980	9.140	8.770	9.000	8.882	6,001,362
2024-03-05	9.420	9.450	8.930	9.100	8.981	8,937,801
2024-03-04	9.110	9.770	9.020	9.650	9.523	8,712,826
2024-03-01	8.990	9.150	8.890	9.070	8.951	3,473,399
2024-02-29	8.500	9.040	8.450	9.020	8.902	5,141,825
2024-02-28	9.850	10.050	8.620	8.640	8.527	8,809,700
2024-02-27	9.320	9.830	9.270	9.790	9.662	4,404,625
2024-02-26	9.340	9.700	9.100	9.400	9.277	4,530,122
2024-02-23	8.820	9.250	8.810	9.240	9.119	4,012,306
2024-02-22	8.400	8.820	8.400	8.790	8.675	3,694,112
2024-02-21	8.240	8.830	8.150	8.480	8.369	4,762,998
2024-02-20	8.060	8.390	7.800	8.290	8.181	5,254,614
2024-02-19	7.670	8.070	7.610	7.950	7.846	7,382,990
2024-02-08	6.900	7.750	6.610	7.550	7.451	9,781,086
2024-02-07	7.910	7.980	6.770	6.870	6.780	9,659,356
2024-02-06	7.800	8.160	7.150	7.810	7.708	6,275,037
2024-02-05	9.310	9.310	7.570	7.860	7.757	5,600,394
2024-02-02	9.860	10.090	8.920	9.260	9.139	3,122,605
2024-02-01	10.270	10.290	9.690	9.880	9.750	3,520,180
2024-01-31	10.840	10.840	10.080	10.220	10.086	2,934,694
2024-01-30	11.300	11.350	10.800	10.850	10.708	2,167,624
2024-01-29	12.120	12.130	11.310	11.330	11.181	1,968,221
2024-01-26	11.790	12.080	11.740	11.790	11.635	1,957,012

← NewerPage 11 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.