Hunan Dajiaweikang Pharmaceutical Industry Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 18.030 | 18.460 | 17.990 | 18.320 | 18.005 | 2,537,131 |
| 2022-02-08 | 17.940 | 18.800 | 17.930 | 18.260 | 17.946 | 2,898,539 |
| 2022-02-07 | 17.920 | 18.210 | 17.680 | 18.080 | 17.769 | 2,655,567 |
| 2022-01-28 | 17.270 | 18.290 | 17.150 | 17.620 | 17.317 | 3,751,593 |
| 2022-01-27 | 18.010 | 18.200 | 16.900 | 16.930 | 16.639 | 3,569,551 |
| 2022-01-26 | 18.010 | 18.300 | 17.720 | 17.890 | 17.582 | 2,013,883 |
| 2022-01-25 | 18.960 | 18.960 | 17.810 | 17.840 | 17.533 | 4,112,520 |
| 2022-01-24 | 19.300 | 19.450 | 18.800 | 18.950 | 18.624 | 3,212,357 |
| 2022-01-21 | 21.200 | 21.330 | 19.300 | 19.450 | 19.115 | 8,090,332 |
| 2022-01-20 | 21.550 | 22.890 | 21.200 | 21.500 | 21.130 | 8,075,188 |
| 2022-01-19 | 21.300 | 22.380 | 21.060 | 21.820 | 21.445 | 6,921,323 |
| 2022-01-18 | 22.050 | 22.390 | 21.200 | 21.260 | 20.894 | 6,301,093 |
| 2022-01-17 | 22.130 | 22.520 | 21.750 | 22.260 | 21.877 | 4,517,051 |
| 2022-01-14 | 22.270 | 22.880 | 22.220 | 22.320 | 21.936 | 5,541,823 |
| 2022-01-13 | 22.700 | 23.130 | 22.080 | 22.340 | 21.956 | 6,308,284 |
| 2022-01-12 | 23.030 | 23.280 | 22.600 | 23.000 | 22.604 | 6,925,915 |
| 2022-01-11 | 22.770 | 23.420 | 22.500 | 23.000 | 22.604 | 9,100,772 |
| 2022-01-10 | 21.150 | 23.500 | 21.150 | 22.910 | 22.516 | 10,926,886 |
| 2022-01-07 | 22.200 | 22.200 | 21.230 | 21.280 | 20.914 | 5,384,025 |
| 2022-01-06 | 21.400 | 21.960 | 21.360 | 21.850 | 21.474 | 4,831,877 |
| 2022-01-05 | 22.820 | 22.820 | 21.380 | 21.580 | 21.209 | 9,232,525 |
| 2022-01-04 | 22.330 | 23.490 | 22.330 | 22.980 | 22.585 | 8,619,881 |
| 2021-12-31 | 22.510 | 23.500 | 22.510 | 22.690 | 22.300 | 7,937,503 |
| 2021-12-30 | 23.240 | 23.750 | 22.700 | 22.920 | 22.526 | 10,606,103 |
| 2021-12-29 | 22.330 | 24.280 | 22.100 | 23.650 | 23.243 | 13,858,272 |
| 2021-12-28 | 22.190 | 22.720 | 21.800 | 22.500 | 22.113 | 6,737,595 |
| 2021-12-27 | 21.760 | 22.900 | 21.540 | 22.630 | 22.241 | 7,945,174 |
| 2021-12-24 | 22.970 | 23.010 | 21.800 | 21.830 | 21.454 | 8,961,346 |
| 2021-12-23 | 22.960 | 23.340 | 22.710 | 23.140 | 22.742 | 7,181,654 |
| 2021-12-22 | 23.650 | 24.200 | 22.830 | 22.980 | 22.585 | 9,859,363 |
| 2021-12-21 | 22.830 | 24.210 | 22.220 | 24.000 | 23.587 | 11,260,831 |
| 2021-12-20 | 23.350 | 24.950 | 23.350 | 23.540 | 23.135 | 12,485,631 |
| 2021-12-17 | 25.010 | 25.140 | 23.880 | 23.880 | 23.469 | 16,197,233 |
| 2021-12-16 | 25.040 | 26.580 | 24.070 | 25.650 | 25.209 | 21,905,489 |
| 2021-12-15 | 26.680 | 30.660 | 25.490 | 25.500 | 25.061 | 33,053,115 |
| 2021-12-14 | 22.540 | 27.000 | 22.540 | 27.000 | 26.536 | 27,023,059 |
| 2021-12-13 | 21.850 | 23.000 | 21.370 | 22.500 | 22.113 | 17,772,288 |
| 2021-12-10 | 22.300 | 22.920 | 21.510 | 21.750 | 21.376 | 18,821,799 |
| 2021-12-09 | 24.250 | 24.270 | 22.100 | 23.000 | 22.604 | 21,603,916 |
| 2021-12-08 | 22.000 | 25.360 | 22.000 | 24.000 | 23.587 | 23,802,082 |
| 2021-12-07 | 26.000 | 27.500 | 22.340 | 23.700 | 23.292 | 33,854,735 |
← NewerPage 20 of 20 · 1,181 trading days
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.