Hunan Dajiaweikang Pharmaceutical Industry Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.640	13.800	13.480	13.740	13.560	8,696,051
2023-10-31	13.740	14.580	13.370	13.900	13.718	16,782,731
2023-10-30	13.300	13.850	13.000	13.250	13.076	11,765,154
2023-10-27	12.160	12.670	12.060	12.600	12.435	3,683,323
2023-10-26	12.140	12.260	12.010	12.170	12.010	1,757,500
2023-10-25	12.250	12.340	12.160	12.210	12.050	1,957,635
2023-10-24	11.810	12.260	11.700	12.220	12.060	2,744,845
2023-10-23	12.080	12.080	11.660	11.730	11.576	2,340,652
2023-10-20	12.170	12.370	12.040	12.090	11.931	2,149,581
2023-10-19	12.380	12.450	12.130	12.170	12.010	2,512,656
2023-10-18	12.840	12.860	12.380	12.400	12.237	2,520,924
2023-10-17	12.780	13.000	12.620	12.850	12.682	2,896,500
2023-10-16	13.060	13.150	12.660	12.760	12.593	2,693,900
2023-10-13	12.800	13.250	12.800	13.060	12.889	2,948,471
2023-10-12	12.970	13.260	12.830	12.930	12.760	3,172,488
2023-10-11	12.550	13.050	12.530	12.820	12.652	4,415,796
2023-10-10	12.870	12.870	12.450	12.480	12.316	2,587,700
2023-10-09	12.900	12.970	12.640	12.760	12.593	2,076,231
2023-09-28	12.920	13.050	12.830	12.930	12.760	2,090,800
2023-09-27	12.720	13.030	12.670	12.900	12.731	2,395,500
2023-09-26	13.060	13.070	12.690	12.710	12.543	2,186,500
2023-09-25	12.870	13.090	12.870	12.980	12.810	2,377,100
2023-09-22	12.650	12.960	12.620	12.920	12.751	2,299,392
2023-09-21	12.900	13.010	12.710	12.730	12.563	1,793,621
2023-09-20	12.930	13.140	12.860	12.890	12.721	1,953,057
2023-09-19	13.060	13.230	12.880	13.020	12.849	2,403,200
2023-09-18	12.910	13.040	12.800	13.010	12.839	2,483,400
2023-09-15	12.830	13.130	12.670	12.960	12.790	3,796,865
2023-09-14	12.890	12.910	12.670	12.780	12.612	1,716,900
2023-09-13	13.070	13.120	12.740	12.860	12.691	2,482,773
2023-09-12	12.950	13.200	12.850	13.080	12.908	4,123,766
2023-09-11	12.620	12.950	12.500	12.880	12.711	3,169,855
2023-09-08	12.560	12.670	12.500	12.570	12.405	1,656,500
2023-09-07	12.830	12.840	12.530	12.560	12.395	3,163,708
2023-09-06	12.800	12.920	12.780	12.830	12.662	2,431,783
2023-09-05	12.980	13.140	12.830	12.860	12.691	2,546,100
2023-09-04	12.880	13.080	12.840	13.060	12.889	3,323,362
2023-09-01	12.950	13.070	12.790	12.950	12.780	3,306,419
2023-08-31	12.780	13.090	12.650	12.960	12.790	5,986,583
2023-08-30	12.670	13.010	12.670	12.850	12.682	5,438,867
2023-08-29	12.330	12.800	12.290	12.790	12.622	6,072,458
2023-08-28	12.670	13.150	12.360	12.460	12.297	7,959,900
2023-08-25	12.390	12.540	12.060	12.160	12.001	4,350,600
2023-08-24	12.300	12.510	12.100	12.390	12.228	5,913,423
2023-08-23	12.560	13.080	12.320	12.460	12.297	8,594,182
2023-08-22	13.110	13.260	12.160	12.570	12.405	11,409,603
2023-08-21	13.720	13.800	13.130	13.170	12.997	10,878,494
2023-08-18	14.950	15.060	13.870	13.890	13.708	17,242,280
2023-08-17	15.000	16.050	14.750	15.360	15.159	20,189,794
2023-08-16	15.380	16.850	15.190	15.490	15.287	22,051,327
2023-08-15	14.500	16.160	14.200	15.790	15.583	25,266,598
2023-08-14	14.430	15.390	14.210	14.970	14.774	17,994,421
2023-08-11	14.030	15.390	14.020	14.690	14.497	20,167,578
2023-08-10	14.300	14.560	13.990	14.200	14.014	10,053,392
2023-08-09	13.830	14.750	13.700	14.380	14.191	15,519,958
2023-08-08	13.320	13.870	13.160	13.850	13.668	6,283,587
2023-08-07	13.430	13.510	13.150	13.320	13.145	1,900,536
2023-08-04	13.640	13.730	13.460	13.480	13.303	1,882,098
2023-08-03	13.390	13.660	13.330	13.610	13.432	2,534,251
2023-08-02	13.560	13.560	13.310	13.400	13.224	2,376,300

← NewerPage 13 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.