Hunan Dajiaweikang Pharmaceutical Industry Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.130	11.790	10.980	11.790	11.635	2,588,319
2024-01-24	11.070	11.320	10.710	11.140	10.994	2,570,716
2024-01-23	11.290	11.290	10.910	11.090	10.945	3,158,380
2024-01-22	12.090	12.180	11.120	11.340	11.191	3,376,090
2024-01-19	12.210	12.290	12.030	12.070	11.912	1,725,600
2024-01-18	12.380	12.380	11.870	12.210	12.050	2,892,909
2024-01-17	12.800	12.910	12.440	12.460	12.297	2,523,799
2024-01-16	12.860	13.020	12.580	12.820	12.652	2,672,624
2024-01-15	12.690	12.690	12.690	12.690	12.524	0
2024-01-12	13.060	13.360	12.680	12.690	12.524	4,473,162
2024-01-11	12.760	13.140	12.550	13.070	12.899	7,619,016
2024-01-10	13.030	14.390	12.770	12.770	12.603	10,643,071
2024-01-09	13.290	13.290	12.860	12.960	12.790	1,938,600
2024-01-08	13.290	13.350	12.910	12.930	12.760	2,307,600
2024-01-05	13.440	13.500	13.190	13.280	13.106	1,712,462
2024-01-04	13.320	13.470	13.230	13.420	13.244	1,406,215
2024-01-03	13.310	13.520	13.200	13.350	13.175	1,786,800
2024-01-02	13.070	13.380	12.980	13.310	13.135	2,646,927
2023-12-29	12.930	13.110	12.920	13.030	12.859	1,578,700
2023-12-28	12.730	13.000	12.540	12.970	12.800	1,907,565
2023-12-27	12.530	12.660	12.380	12.630	12.464	1,421,810
2023-12-26	12.740	12.760	12.470	12.540	12.376	1,476,973
2023-12-25	12.830	12.960	12.610	12.670	12.504	1,701,018
2023-12-22	13.030	13.100	12.790	12.870	12.701	1,787,824
2023-12-21	13.230	13.230	12.770	13.040	12.869	1,782,000
2023-12-20	13.150	13.330	13.090	13.140	12.968	1,490,637
2023-12-19	13.160	13.250	13.000	13.080	12.908	1,147,796
2023-12-18	13.290	13.390	13.100	13.130	12.958	1,637,214
2023-12-15	13.400	13.450	13.200	13.260	13.086	1,391,496
2023-12-14	13.500	13.700	13.360	13.360	13.185	1,836,400
2023-12-13	13.350	13.690	13.270	13.500	13.323	2,024,460
2023-12-12	13.400	13.450	13.190	13.360	13.185	1,328,586
2023-12-11	13.140	13.410	13.020	13.350	13.175	2,441,300
2023-12-08	13.410	13.460	13.120	13.130	12.958	1,929,800
2023-12-07	13.520	13.590	13.390	13.400	13.224	1,449,127
2023-12-06	13.490	13.680	13.400	13.520	13.343	1,972,000
2023-12-05	13.780	13.780	13.480	13.500	13.323	1,875,335
2023-12-04	13.680	13.840	13.530	13.660	13.481	2,348,700
2023-12-01	13.620	13.910	13.620	13.690	13.510	2,624,100
2023-11-30	13.600	13.690	13.450	13.620	13.441	2,381,499
2023-11-29	13.790	13.980	13.530	13.600	13.422	3,417,540
2023-11-28	13.890	13.910	13.430	13.830	13.649	6,093,044
2023-11-27	14.280	14.490	12.050	13.730	13.550	9,521,993
2023-11-24	14.020	14.340	14.020	14.270	14.083	7,470,012
2023-11-23	13.820	14.190	13.820	14.060	13.876	4,447,293
2023-11-22	13.860	14.070	13.820	13.890	13.708	2,165,500
2023-11-21	13.930	14.060	13.850	13.970	13.787	2,345,099
2023-11-20	13.810	14.020	13.790	13.960	13.777	2,111,825
2023-11-17	13.630	13.850	13.630	13.830	13.649	1,511,800
2023-11-16	13.730	13.940	13.690	13.710	13.530	1,626,900
2023-11-15	14.000	14.050	13.750	13.830	13.649	2,169,600
2023-11-14	13.710	14.230	13.710	13.940	13.757	3,769,316
2023-11-13	13.870	13.890	13.620	13.790	13.609	3,582,540
2023-11-10	13.500	13.990	13.330	13.880	13.698	4,608,896
2023-11-09	13.510	13.760	13.480	13.610	13.432	4,480,098
2023-11-08	13.530	13.790	13.530	13.560	13.382	2,858,262
2023-11-07	13.620	13.740	13.500	13.550	13.372	2,941,473
2023-11-06	13.420	13.900	13.410	13.570	13.392	4,615,562
2023-11-03	13.490	13.680	13.330	13.330	13.155	4,060,200
2023-11-02	13.750	13.800	13.510	13.560	13.382	4,291,335

← NewerPage 12 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.