Hunan Dajiaweikang Pharmaceutical Industry Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.790	13.790	13.480	13.550	13.372	3,235,543
2023-07-31	13.730	13.900	13.700	13.800	13.619	3,645,134
2023-07-28	13.900	14.070	13.690	13.830	13.649	5,943,332
2023-07-27	13.490	14.350	13.350	14.090	13.905	10,161,624
2023-07-26	13.300	13.930	13.200	13.600	13.422	5,065,545
2023-07-25	13.180	13.460	13.170	13.260	13.086	1,648,908
2023-07-24	13.100	13.230	12.960	13.120	12.948	1,282,908
2023-07-21	12.990	13.220	12.950	13.060	12.889	1,333,097
2023-07-20	13.050	13.110	12.980	12.990	12.820	1,085,283
2023-07-19	13.080	13.150	12.980	13.050	12.879	1,037,554
2023-07-18	13.270	13.270	13.040	13.080	12.908	925,615
2023-07-17	13.130	13.270	13.000	13.270	13.096	1,213,962
2023-07-14	13.230	13.240	13.090	13.150	12.978	813,400
2023-07-13	13.070	13.210	13.050	13.160	12.987	1,201,200
2023-07-12	13.210	13.310	12.990	13.050	12.879	1,112,800
2023-07-11	13.360	13.360	13.190	13.250	13.076	752,200
2023-07-10	13.330	13.500	13.240	13.320	13.145	1,213,811
2023-07-07	13.370	13.420	13.240	13.380	13.205	915,000
2023-07-06	13.450	13.580	13.350	13.360	13.185	1,110,548
2023-07-05	13.600	13.600	13.430	13.480	13.303	1,542,900
2023-07-04	13.410	13.690	13.350	13.610	13.432	2,029,924
2023-07-03	13.400	13.540	13.290	13.410	13.234	1,218,900
2023-06-30	13.010	13.530	12.950	13.400	13.224	2,944,558
2023-06-29	12.800	13.140	12.730	13.030	12.859	2,026,286
2023-06-28	13.040	13.060	12.720	12.960	12.790	1,122,324
2023-06-27	12.930	13.090	12.860	13.080	12.908	1,416,946
2023-06-26	13.300	13.350	12.720	12.930	12.760	2,753,897
2023-06-21	13.440	13.560	13.300	13.310	13.135	1,716,341
2023-06-20	13.580	13.630	13.470	13.470	13.293	1,599,967
2023-06-19	13.820	13.920	13.590	13.620	13.441	1,972,762
2023-06-16	13.800	13.980	13.780	13.810	13.629	3,069,938
2023-06-15	14.140	14.140	13.800	13.870	13.688	4,691,100
2023-06-14	13.530	14.260	13.360	14.200	14.014	6,575,222
2023-06-13	13.520	13.550	13.420	13.480	13.303	899,295
2023-06-12	13.400	13.600	13.250	13.500	13.323	1,345,544
2023-06-09	13.450	13.750	13.440	13.530	13.324	1,330,644
2023-06-08	13.720	13.750	13.400	13.430	13.226	1,689,072
2023-06-07	13.700	13.800	13.620	13.660	13.452	1,032,052
2023-06-06	14.100	14.100	13.710	13.740	13.531	2,257,175
2023-06-05	14.050	14.140	13.910	14.140	13.925	1,836,806
2023-06-02	13.910	14.030	13.910	14.020	13.807	1,599,642
2023-06-01	13.830	13.990	13.710	13.930	13.718	1,212,300
2023-05-31	13.830	14.080	13.830	13.890	13.678	1,462,877
2023-05-30	14.000	14.110	13.760	13.950	13.738	2,043,976
2023-05-29	14.190	14.310	14.020	14.050	13.836	1,605,775
2023-05-26	13.910	14.280	13.860	14.190	13.974	1,429,676
2023-05-25	14.010	14.180	13.900	14.050	13.836	1,703,709
2023-05-24	14.450	14.480	14.100	14.120	13.905	1,932,154
2023-05-23	14.180	14.500	14.180	14.340	14.122	3,275,515
2023-05-22	14.170	14.320	14.170	14.260	14.043	1,559,806
2023-05-19	14.060	14.190	13.900	14.160	13.944	1,287,097
2023-05-18	14.180	14.300	14.010	14.100	13.885	1,253,652
2023-05-17	13.970	14.200	13.910	14.180	13.964	1,307,276
2023-05-16	14.330	14.330	13.950	14.060	13.846	1,150,652
2023-05-15	14.250	14.360	13.870	14.150	13.935	1,469,598
2023-05-12	14.110	14.420	13.920	14.250	14.033	2,009,838
2023-05-11	13.980	14.110	13.950	14.050	13.836	1,111,300
2023-05-10	13.780	14.060	13.780	13.970	13.757	825,600
2023-05-09	14.380	14.450	13.900	13.900	13.688	1,904,289
2023-05-08	14.070	14.180	13.860	14.120	13.905	1,263,579

← NewerPage 14 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.