Hunan Dajiaweikang Pharmaceutical Industry Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	13.520	13.830	13.300	13.760	13.760	16,434,800
2026-01-19	12.940	14.200	12.850	13.910	13.910	16,253,483
2026-01-16	13.400	13.440	12.930	13.070	13.070	9,366,000
2026-01-15	13.900	13.900	13.250	13.350	13.350	11,947,337
2026-01-14	13.760	14.180	13.430	13.910	13.910	20,326,400
2026-01-13	13.640	14.330	13.430	13.760	13.760	20,713,561
2026-01-12	13.710	13.730	13.300	13.640	13.640	12,532,604
2026-01-09	13.390	13.710	13.280	13.620	13.620	13,487,542
2026-01-08	13.000	13.590	12.850	13.500	13.500	18,424,652
2026-01-07	13.730	13.810	12.730	12.800	12.800	14,386,283
2026-01-06	13.330	14.180	13.120	13.210	13.210	17,847,100
2026-01-05	12.300	13.090	12.300	13.090	13.090	18,814,663
2025-12-31	13.000	13.020	12.100	12.290	12.290	16,080,740
2025-12-30	12.620	13.500	11.850	13.090	13.090	23,367,200
2025-12-29	13.500	13.500	12.490	12.740	12.740	15,358,195
2025-12-26	12.790	13.650	12.780	13.360	13.360	19,948,683
2025-12-25	12.820	12.880	12.560	12.740	12.740	7,288,446
2025-12-24	13.020	13.090	12.780	12.830	12.830	9,429,400
2025-12-23	13.040	13.240	12.770	12.940	12.940	12,412,110
2025-12-22	13.360	13.410	12.980	13.110	13.110	11,476,517
2025-12-19	13.320	13.520	12.680	13.410	13.410	22,071,484
2025-12-18	12.540	13.870	12.540	13.520	13.520	24,948,502
2025-12-17	11.960	12.940	11.960	12.380	12.380	14,249,244
2025-12-16	12.540	12.670	11.900	11.910	11.910	9,668,907
2025-12-15	11.730	12.800	11.730	12.540	12.540	16,789,285
2025-12-12	12.200	12.250	11.770	11.770	11.748	8,632,901
2025-12-11	12.730	12.810	12.110	12.150	12.127	11,049,959
2025-12-10	12.950	13.220	12.600	12.730	12.706	12,505,000
2025-12-09	13.450	13.450	12.830	12.980	12.956	13,699,405
2025-12-08	13.800	14.110	13.250	13.580	13.555	16,300,968
2025-12-05	13.560	13.810	13.240	13.550	13.525	17,920,344
2025-12-04	13.660	14.080	13.420	13.780	13.754	26,719,999
2025-12-03	13.060	14.850	12.910	13.930	13.904	38,782,741
2025-12-02	12.840	13.150	12.660	13.070	13.046	11,259,340
2025-12-01	12.830	12.990	12.760	12.870	12.846	7,711,100
2025-11-28	12.760	13.320	12.470	12.830	12.806	11,648,388
2025-11-27	12.610	12.750	12.380	12.710	12.686	6,798,649
2025-11-26	12.380	12.920	12.360	12.630	12.606	9,059,031
2025-11-25	12.110	12.530	12.060	12.390	12.367	5,412,116
2025-11-24	11.940	12.150	11.800	12.040	12.018	4,790,400
2025-11-21	12.300	12.520	11.710	11.780	11.758	7,324,541
2025-11-20	12.380	12.660	12.130	12.390	12.367	7,707,250
2025-11-19	12.730	12.830	12.250	12.380	12.357	7,430,021
2025-11-18	12.830	13.050	12.580	12.650	12.626	7,808,486
2025-11-17	13.200	13.250	12.760	12.830	12.806	11,038,254
2025-11-14	12.820	13.550	12.740	13.070	13.046	18,158,166
2025-11-13	13.060	13.100	12.630	12.870	12.846	15,739,216
2025-11-12	12.770	13.420	12.720	13.280	13.255	21,801,842
2025-11-11	12.650	12.890	12.430	12.780	12.756	8,103,750
2025-11-10	12.330	12.590	12.220	12.540	12.517	4,725,100
2025-11-07	12.250	12.440	12.230	12.330	12.307	3,635,028
2025-11-06	12.410	12.410	12.180	12.290	12.267	3,318,900
2025-11-05	12.300	12.390	12.150	12.360	12.337	4,116,700
2025-11-04	12.240	12.320	12.140	12.300	12.277	4,334,890
2025-11-03	12.130	12.310	12.120	12.250	12.227	5,340,400
2025-10-31	11.860	12.150	11.850	12.120	12.097	5,002,090
2025-10-30	12.090	12.090	11.810	11.860	11.838	4,158,600
2025-10-29	12.160	12.270	11.960	12.040	12.018	4,861,000
2025-10-28	12.250	12.300	12.090	12.170	12.147	4,011,862
2025-10-27	12.090	12.210	11.920	12.120	12.097	5,514,700

← NewerPage 4 of 20 · 1,180 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.