Hunan Dajiaweikang Pharmaceutical Industry Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	17.960	18.830	17.960	18.140	17.828	3,966,128
2022-05-10	17.550	17.950	17.400	17.950	17.641	2,682,264
2022-05-09	17.400	17.990	17.400	17.800	17.494	3,405,556
2022-05-06	16.800	17.790	16.490	17.430	17.130	4,060,836
2022-05-05	16.500	17.650	16.030	17.190	16.894	4,460,431
2022-04-29	15.400	16.460	15.400	16.390	16.108	3,916,245
2022-04-28	15.950	15.980	15.230	15.260	14.998	2,727,353
2022-04-27	15.200	16.000	14.940	16.000	15.725	3,503,691
2022-04-26	16.150	16.310	15.490	15.590	15.322	3,471,037
2022-04-25	18.000	18.000	15.980	16.120	15.843	4,710,633
2022-04-22	18.030	18.360	17.600	18.280	17.966	2,992,471
2022-04-21	19.150	19.200	17.920	18.010	17.700	4,181,294
2022-04-20	19.430	19.790	19.010	19.210	18.880	4,097,996
2022-04-19	19.050	19.740	18.900	19.430	19.096	3,748,672
2022-04-18	19.170	19.390	18.200	19.050	18.722	4,803,631
2022-04-15	19.120	21.190	18.890	19.480	19.145	8,851,064
2022-04-14	18.880	19.470	18.850	19.160	18.830	2,501,209
2022-04-13	19.800	19.800	18.800	18.820	18.496	3,218,811
2022-04-12	19.510	19.830	19.100	19.830	19.489	2,870,905
2022-04-11	20.250	20.540	19.480	19.660	19.322	3,421,679
2022-04-08	21.030	21.400	20.210	20.340	19.990	4,236,546
2022-04-07	21.800	21.830	20.880	20.880	20.521	5,016,853
2022-04-06	21.580	22.070	21.410	21.750	21.376	5,255,017
2022-04-01	22.250	22.490	21.270	21.590	21.219	8,122,789
2022-03-31	22.810	23.590	22.020	22.360	21.975	8,047,510
2022-03-30	22.750	23.440	22.710	23.000	22.604	7,799,271
2022-03-29	24.180	24.720	23.000	23.450	23.047	9,897,969
2022-03-28	23.670	24.070	22.900	23.430	23.027	6,978,258
2022-03-25	24.960	24.960	23.130	23.670	23.263	10,941,311
2022-03-24	24.410	25.980	24.010	24.850	24.423	11,262,052
2022-03-23	26.550	26.800	24.330	25.130	24.698	14,288,877
2022-03-22	25.800	27.600	25.100	27.400	26.929	19,914,731
2022-03-21	24.990	26.130	24.990	25.800	25.356	11,256,517
2022-03-18	24.460	25.780	24.460	25.300	24.865	10,926,520
2022-03-17	24.000	25.660	23.740	24.860	24.432	13,869,815
2022-03-16	25.120	25.330	22.910	24.350	23.931	15,351,267
2022-03-15	25.320	26.950	24.340	24.350	23.931	15,460,529
2022-03-14	29.570	30.000	26.010	26.300	25.848	19,716,212
2022-03-11	28.020	30.500	28.000	28.910	28.413	22,527,238
2022-03-10	28.100	32.300	27.660	30.780	30.250	29,802,525
2022-03-09	26.570	28.140	25.050	27.500	27.027	26,120,481
2022-03-08	36.840	36.840	29.150	29.150	28.649	28,810,721
2022-03-07	36.440	36.440	36.440	36.440	35.813	6,015,920
2022-03-04	30.370	30.370	30.370	30.370	29.848	6,165,549
2022-03-03	22.340	27.280	22.220	25.310	24.875	22,365,513
2022-03-02	22.000	23.050	21.260	22.780	22.388	12,298,399
2022-03-01	21.330	22.190	21.300	21.950	21.572	9,019,954
2022-02-28	21.150	21.900	21.070	21.230	20.865	7,600,198
2022-02-25	20.950	21.660	20.790	21.160	20.796	9,223,919
2022-02-24	22.180	22.450	20.270	20.640	20.285	17,384,186
2022-02-23	21.800	24.450	21.800	23.180	22.781	20,091,348
2022-02-22	23.430	25.000	22.520	22.530	22.142	27,619,600
2022-02-21	19.160	23.080	18.890	23.080	22.683	16,734,313
2022-02-18	18.670	19.410	18.570	19.230	18.899	4,288,096
2022-02-17	18.910	19.490	18.850	18.900	18.575	4,748,763
2022-02-16	18.810	19.300	18.650	19.140	18.811	4,423,106
2022-02-15	18.970	19.140	18.600	18.980	18.653	4,804,572
2022-02-14	18.330	19.330	18.250	19.280	18.948	7,470,883
2022-02-11	18.400	18.670	17.780	17.950	17.641	3,993,094
2022-02-10	18.360	19.390	18.350	18.760	18.437	5,325,002

← NewerPage 19 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.