Hunan Dajiaweikang Pharmaceutical Industry Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.420	17.730	16.820	16.860	16.603	10,310,204
2023-02-03	16.470	16.810	16.280	16.740	16.485	5,867,864
2023-02-02	16.530	16.820	16.430	16.480	16.229	4,700,895
2023-02-01	16.200	16.660	16.130	16.530	16.278	4,966,237
2023-01-31	16.110	16.430	16.050	16.200	15.953	3,056,245
2023-01-30	15.990	16.650	15.910	16.260	16.012	5,312,864
2023-01-20	15.990	16.200	15.880	16.000	15.756	2,936,902
2023-01-19	16.170	16.230	15.890	15.990	15.747	5,615,484
2023-01-18	15.690	16.620	15.620	16.350	16.101	8,125,385
2023-01-17	16.200	16.400	15.640	15.780	15.540	5,878,320
2023-01-16	15.890	16.450	15.870	16.400	16.150	8,246,954
2023-01-13	15.490	16.200	15.420	15.990	15.747	4,896,598
2023-01-12	15.450	15.800	15.300	15.640	15.402	4,309,865
2023-01-11	15.140	15.880	15.100	15.450	15.215	5,050,487
2023-01-10	15.400	15.400	15.130	15.140	14.909	2,310,300
2023-01-09	15.350	15.410	15.280	15.370	15.136	2,194,122
2023-01-06	15.270	15.400	15.150	15.320	15.087	2,592,858
2023-01-05	15.160	15.350	14.940	15.340	15.106	3,334,774
2023-01-04	15.250	15.290	15.000	15.180	14.949	2,430,137
2023-01-03	14.890	15.290	14.860	15.250	15.018	3,087,314
2022-12-30	15.100	15.200	14.800	14.890	14.663	2,716,434
2022-12-29	14.690	15.460	14.690	15.070	14.841	3,953,749
2022-12-28	15.010	15.210	14.750	14.860	14.634	3,391,863
2022-12-27	15.600	15.650	14.820	15.110	14.880	4,364,286
2022-12-26	15.680	15.790	15.500	15.660	15.422	3,054,700
2022-12-23	15.600	16.020	15.380	15.670	15.431	5,012,180
2022-12-22	15.650	16.790	15.260	15.990	15.747	7,126,012
2022-12-21	15.700	15.940	15.500	15.680	15.441	3,442,335
2022-12-20	16.000	16.290	15.500	15.850	15.609	5,503,677
2022-12-19	17.390	17.850	16.240	16.390	16.140	8,934,683
2022-12-16	17.090	18.260	16.760	17.640	17.371	14,175,079
2022-12-15	16.410	17.080	16.400	16.600	16.347	4,809,956
2022-12-14	17.120	17.140	16.360	16.410	16.160	7,103,360
2022-12-13	17.560	17.860	16.940	17.300	17.037	6,628,356
2022-12-12	16.810	17.570	16.810	17.390	17.125	9,975,551
2022-12-09	16.960	17.230	16.660	16.810	16.554	7,091,256
2022-12-08	17.250	17.490	16.880	17.050	16.790	10,788,906
2022-12-07	17.440	18.380	17.210	18.000	17.726	9,780,842
2022-12-06	18.310	18.790	17.460	17.720	17.450	12,498,512
2022-12-05	18.570	20.090	18.080	18.880	18.592	16,683,694
2022-12-02	17.700	19.190	17.550	18.830	18.543	13,694,890
2022-12-01	18.450	18.600	17.550	18.170	17.893	11,019,384
2022-11-30	18.550	18.680	17.950	18.090	17.815	12,584,686
2022-11-29	17.830	19.280	17.830	19.020	18.730	16,949,074
2022-11-28	18.070	19.320	18.000	18.030	17.755	15,088,635
2022-11-25	17.090	17.390	16.500	17.200	16.938	7,302,393
2022-11-24	16.920	17.610	16.850	17.300	17.037	7,441,665
2022-11-23	18.000	18.010	16.630	17.100	16.840	8,947,772
2022-11-22	19.000	19.140	17.480	17.890	17.618	11,873,742
2022-11-21	19.580	19.680	18.890	19.000	18.711	12,365,248
2022-11-18	19.500	21.380	18.820	20.080	19.774	24,348,199
2022-11-17	17.600	20.360	17.480	20.360	20.050	19,211,388
2022-11-16	17.300	17.720	16.880	16.970	16.712	10,203,494
2022-11-15	16.760	17.860	16.410	17.860	17.588	13,527,268
2022-11-14	15.530	16.930	15.440	16.800	16.544	9,580,866
2022-11-11	16.080	16.670	15.830	15.830	15.589	7,417,197
2022-11-10	15.780	16.200	15.710	15.840	15.599	4,294,454
2022-11-09	15.570	16.070	15.420	16.050	15.806	4,798,371
2022-11-08	15.400	15.540	15.160	15.490	15.254	1,922,233
2022-11-07	15.560	15.680	15.400	15.490	15.254	2,278,252

← NewerPage 16 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.