Hunan Dajiaweikang Pharmaceutical Industry Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.450	15.600	15.350	15.560	15.323	2,134,597
2022-11-03	15.420	15.700	15.360	15.400	15.165	2,550,146
2022-11-02	15.500	16.030	15.370	15.670	15.431	5,145,961
2022-11-01	15.400	16.500	15.210	15.780	15.540	6,441,073
2022-10-31	14.460	15.210	14.460	14.910	14.683	1,693,244
2022-10-28	15.070	15.220	14.420	14.470	14.250	1,598,734
2022-10-27	15.370	15.460	15.070	15.210	14.978	1,682,623
2022-10-26	14.530	15.390	14.520	15.250	15.018	2,571,904
2022-10-25	14.960	15.000	14.370	14.560	14.338	1,550,322
2022-10-24	15.550	15.570	14.750	14.890	14.663	1,995,634
2022-10-21	15.580	15.640	15.320	15.330	15.097	1,544,981
2022-10-20	15.450	15.800	15.420	15.470	15.234	2,131,349
2022-10-19	15.560	15.860	15.410	15.500	15.264	2,456,790
2022-10-18	15.990	16.070	15.410	15.820	15.579	4,195,982
2022-10-17	15.280	15.560	15.220	15.560	15.323	2,674,041
2022-10-14	14.590	15.560	14.520	15.260	15.028	4,040,456
2022-10-13	14.170	14.680	14.130	14.590	14.368	1,976,251
2022-10-12	13.850	14.290	13.640	14.290	14.072	1,559,051
2022-10-11	13.870	13.910	13.330	13.850	13.639	1,480,602
2022-10-10	14.190	14.450	13.710	13.780	13.570	1,693,346
2022-09-30	13.990	14.440	13.880	14.060	13.846	1,503,824
2022-09-29	14.280	14.490	14.020	14.040	13.826	1,060,194
2022-09-28	14.480	14.720	14.170	14.170	13.954	1,334,900
2022-09-27	14.040	14.550	14.040	14.540	14.319	1,673,925
2022-09-26	14.450	14.460	13.950	14.060	13.846	1,461,264
2022-09-23	14.890	15.000	14.400	14.560	14.338	1,519,182
2022-09-22	15.070	15.280	14.850	14.890	14.663	1,170,977
2022-09-21	15.040	15.250	14.890	15.150	14.919	1,180,578
2022-09-20	14.950	15.160	14.910	15.110	14.880	1,333,778
2022-09-19	15.200	15.270	14.630	14.830	14.604	1,511,623
2022-09-16	15.740	15.860	15.120	15.180	14.949	1,908,279
2022-09-15	16.230	16.230	15.660	15.800	15.559	1,761,702
2022-09-14	15.850	16.240	15.670	16.100	15.855	1,793,000
2022-09-13	16.200	16.300	16.080	16.130	15.884	1,375,962
2022-09-09	16.000	16.230	16.000	16.100	15.855	1,524,514
2022-09-08	16.400	16.400	15.980	15.980	15.737	2,333,100
2022-09-07	16.250	16.410	16.240	16.320	16.071	1,893,935
2022-09-06	16.480	16.500	16.300	16.400	16.150	1,918,062
2022-09-05	16.630	16.760	16.360	16.450	16.200	2,128,062
2022-09-02	16.730	16.900	16.630	16.690	16.436	2,415,614
2022-09-01	16.510	16.770	16.420	16.630	16.377	2,361,078
2022-08-31	16.860	16.930	16.420	16.430	16.180	2,950,064
2022-08-30	16.600	16.830	16.500	16.690	16.436	2,295,975
2022-08-29	16.400	16.660	16.090	16.660	16.406	2,703,470
2022-08-26	16.780	16.790	16.500	16.520	16.268	2,901,642
2022-08-25	16.860	16.920	16.400	16.700	16.446	3,130,647
2022-08-24	17.360	17.450	16.750	16.780	16.524	3,702,849
2022-08-23	17.680	17.690	17.250	17.340	17.076	3,597,958
2022-08-22	17.520	17.750	17.350	17.530	17.263	4,239,166
2022-08-19	18.100	18.200	17.440	17.450	17.184	7,245,295
2022-08-18	18.620	18.880	18.080	18.200	17.923	11,533,033
2022-08-17	20.600	21.370	19.080	19.220	18.927	18,740,735
2022-08-16	18.930	19.640	18.810	19.340	19.045	5,658,419
2022-08-15	18.590	19.140	18.050	19.060	18.770	5,277,323
2022-08-12	18.840	18.850	18.550	18.600	18.317	2,747,458
2022-08-11	18.690	18.790	18.450	18.620	18.336	3,331,284
2022-08-10	18.250	18.720	18.000	18.630	18.346	3,725,239
2022-08-09	17.650	18.870	17.650	18.240	17.962	4,962,704
2022-08-08	17.270	17.940	17.120	17.890	17.618	3,070,295
2022-08-05	17.600	17.610	17.100	17.270	17.007	2,808,290

← NewerPage 17 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.