Hunan Dajiaweikang Pharmaceutical Industry Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.280	14.430	13.980	14.060	13.846	1,309,962
2023-05-04	14.290	14.480	14.210	14.400	14.181	1,285,624
2023-04-28	14.140	14.400	14.020	14.320	14.102	1,816,700
2023-04-27	13.890	14.450	13.890	14.180	13.964	2,737,240
2023-04-26	13.660	14.090	13.600	14.000	13.787	1,816,500
2023-04-25	14.020	14.080	13.470	13.600	13.393	1,966,752
2023-04-24	13.910	14.290	13.710	14.070	13.856	1,557,383
2023-04-21	14.350	14.360	13.950	14.050	13.836	1,806,532
2023-04-20	14.820	14.830	14.210	14.290	14.072	2,636,339
2023-04-19	14.970	15.000	14.840	14.890	14.663	977,378
2023-04-18	15.090	15.230	14.950	14.970	14.742	1,254,400
2023-04-17	15.210	15.260	15.090	15.170	14.939	1,548,001
2023-04-14	15.120	15.550	15.120	15.320	15.087	2,277,624
2023-04-13	14.980	15.410	14.800	15.230	14.998	2,396,026
2023-04-12	14.900	15.080	14.840	14.980	14.752	1,192,687
2023-04-11	15.120	15.220	14.820	14.910	14.683	2,026,754
2023-04-10	15.370	15.460	15.060	15.120	14.890	2,128,446
2023-04-07	15.320	15.450	15.180	15.390	15.156	2,337,346
2023-04-06	15.110	15.300	15.070	15.190	14.959	1,311,962
2023-04-04	15.350	15.440	15.080	15.170	14.939	1,818,024
2023-04-03	15.230	15.440	15.220	15.390	15.156	2,005,069
2023-03-31	15.200	15.370	15.130	15.290	15.057	1,123,062
2023-03-30	15.220	15.300	15.080	15.140	14.909	1,357,724
2023-03-29	15.500	15.520	15.180	15.230	14.998	1,624,341
2023-03-28	15.440	15.590	15.380	15.510	15.274	2,025,395
2023-03-27	15.260	15.550	15.120	15.490	15.254	2,261,262
2023-03-24	15.340	15.640	15.290	15.380	15.146	2,836,726
2023-03-23	15.220	15.400	15.100	15.240	15.008	1,772,401
2023-03-22	15.240	15.460	15.240	15.340	15.106	1,583,362
2023-03-21	15.140	15.320	15.120	15.310	15.077	1,487,823
2023-03-20	15.100	15.160	14.880	15.070	14.841	1,334,001
2023-03-17	15.320	15.350	15.070	15.170	14.939	1,738,341
2023-03-16	15.370	15.500	15.180	15.180	14.949	1,878,200
2023-03-15	15.320	15.540	15.290	15.330	15.097	2,069,389
2023-03-14	15.670	15.740	14.990	15.180	14.949	3,134,335
2023-03-13	15.390	15.590	15.300	15.570	15.333	1,749,843
2023-03-10	15.880	15.880	15.520	15.580	15.343	2,204,143
2023-03-09	15.800	15.910	15.720	15.880	15.638	1,737,809
2023-03-08	15.800	15.900	15.700	15.790	15.550	1,959,200
2023-03-07	16.430	16.560	15.750	15.790	15.550	4,119,688
2023-03-06	16.790	16.880	16.200	16.340	16.091	6,392,054
2023-03-03	16.650	17.120	16.550	17.060	16.800	5,338,986
2023-03-02	16.880	16.900	16.560	16.590	16.337	2,818,641
2023-03-01	16.720	16.960	16.600	16.900	16.643	3,253,200
2023-02-28	16.260	16.830	16.250	16.800	16.544	3,908,923
2023-02-27	16.410	16.620	16.220	16.220	15.973	2,608,452
2023-02-24	16.980	16.980	16.540	16.580	16.328	2,958,348
2023-02-23	16.950	17.370	16.700	16.820	16.564	4,354,116
2023-02-22	16.770	17.000	16.610	16.830	16.574	2,599,120
2023-02-21	17.030	17.230	16.700	16.880	16.623	4,013,149
2023-02-20	16.970	17.070	16.500	17.030	16.771	5,779,586
2023-02-17	16.810	17.390	16.700	17.060	16.800	7,674,797
2023-02-16	17.800	18.000	16.800	16.930	16.672	10,236,178
2023-02-15	17.090	17.400	17.090	17.200	16.938	3,700,668
2023-02-14	17.180	17.300	17.050	17.200	16.938	3,632,243
2023-02-13	16.880	17.380	16.830	17.310	17.046	5,620,173
2023-02-10	17.000	17.070	16.710	16.960	16.702	4,031,033
2023-02-09	16.740	16.940	16.530	16.910	16.652	3,590,143
2023-02-08	16.810	17.150	16.700	16.850	16.593	4,926,722
2023-02-07	16.870	17.200	16.710	16.900	16.643	5,547,029

← NewerPage 15 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.