Hunan Dajiaweikang Pharmaceutical Industry Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.940	17.440	16.920	17.310	17.046	3,568,428
2022-08-03	16.430	17.220	16.430	16.670	16.416	5,855,204
2022-08-02	17.880	17.900	16.090	16.300	16.052	7,973,673
2022-08-01	18.300	18.370	17.860	18.020	17.746	3,824,823
2022-07-29	18.650	18.780	18.120	18.170	17.893	4,927,685
2022-07-28	18.750	19.150	18.580	18.850	18.563	5,471,298
2022-07-27	18.140	19.310	18.000	18.720	18.435	8,134,950
2022-07-26	18.220	18.490	17.680	18.060	17.785	5,909,389
2022-07-25	18.770	18.980	18.050	18.380	18.100	5,318,004
2022-07-22	18.510	18.650	17.980	18.630	18.346	5,360,731
2022-07-21	18.810	18.970	18.400	18.410	18.130	6,174,741
2022-07-20	19.320	19.810	18.780	18.950	18.661	8,717,055
2022-07-19	19.700	20.120	19.170	19.420	19.124	8,494,855
2022-07-18	18.970	20.320	18.850	20.080	19.774	9,869,696
2022-07-15	18.710	19.840	18.250	19.200	18.908	10,359,385
2022-07-14	18.640	18.990	18.540	18.770	18.484	5,747,839
2022-07-13	18.170	19.100	18.090	18.900	18.612	7,899,756
2022-07-12	18.500	18.860	18.180	18.300	18.021	7,760,772
2022-07-11	18.580	19.200	18.000	18.950	18.661	12,392,410
2022-07-08	17.300	18.450	17.110	18.190	17.913	11,435,398
2022-07-07	16.950	17.820	16.950	17.300	17.037	6,171,715
2022-07-06	17.150	17.270	16.660	16.780	16.524	3,342,317
2022-07-05	17.400	17.510	16.940	17.170	16.909	4,338,340
2022-07-04	16.760	17.500	16.760	17.390	17.125	5,517,897
2022-07-01	17.150	17.260	16.600	16.750	16.495	3,366,303
2022-06-30	16.830	17.340	16.700	17.130	16.869	4,169,169
2022-06-29	17.360	17.390	16.720	16.830	16.574	4,477,721
2022-06-28	17.270	17.470	16.850	17.390	17.125	4,675,191
2022-06-27	17.110	17.380	17.060	17.250	16.987	3,807,258
2022-06-24	17.160	17.300	17.040	17.110	16.849	5,002,128
2022-06-23	17.420	17.580	16.960	17.290	17.027	8,387,104
2022-06-22	16.860	18.180	16.730	17.800	17.529	11,832,763
2022-06-21	17.380	17.400	16.840	17.060	16.800	5,853,358
2022-06-20	16.400	16.960	16.350	16.960	16.668	4,717,478
2022-06-17	16.220	16.500	15.950	16.400	16.118	3,126,216
2022-06-16	16.130	16.580	16.130	16.380	16.098	2,866,451
2022-06-15	16.400	16.500	16.200	16.210	15.931	2,674,863
2022-06-14	16.610	16.610	15.900	16.290	16.010	3,117,851
2022-06-13	16.170	17.080	16.160	16.770	16.482	4,071,526
2022-06-10	16.250	16.720	16.250	16.440	16.157	3,872,329
2022-06-09	16.670	16.740	15.930	16.050	15.774	4,223,033
2022-06-08	17.150	17.250	16.550	16.740	16.452	6,694,724
2022-06-07	16.830	17.780	16.430	17.410	17.111	8,572,258
2022-06-06	16.610	16.920	16.580	16.880	16.590	2,103,157
2022-06-02	16.760	16.760	16.360	16.530	16.246	2,079,300
2022-06-01	16.880	17.050	16.550	16.760	16.472	2,071,224
2022-05-31	16.750	16.860	16.290	16.820	16.531	2,417,169
2022-05-30	17.110	17.240	16.520	16.810	16.521	2,592,110
2022-05-27	17.690	17.690	16.860	17.030	16.737	2,829,105
2022-05-26	17.520	17.670	16.940	17.550	17.248	3,798,700
2022-05-25	16.680	17.470	16.300	17.300	17.002	4,983,030
2022-05-24	18.580	18.580	16.760	16.760	16.472	7,815,430
2022-05-23	18.300	18.600	18.070	18.510	18.192	6,116,573
2022-05-20	19.000	19.480	18.400	18.760	18.437	10,208,513
2022-05-19	18.050	21.500	17.850	19.510	19.174	9,380,670
2022-05-18	18.000	18.470	17.790	18.080	17.769	1,892,595
2022-05-17	18.350	18.350	17.670	17.900	17.592	2,256,644
2022-05-16	18.600	18.690	18.220	18.400	18.083	2,143,364
2022-05-13	18.690	18.810	18.220	18.550	18.231	2,083,690
2022-05-12	18.000	18.650	18.000	18.580	18.260	3,349,227

← NewerPage 18 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.