Hunan Dajiaweikang Pharmaceutical Industry Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	12.110	12.220	12.020	12.070	12.047	4,948,900
2025-10-23	11.940	12.140	11.880	12.120	12.097	5,723,162
2025-10-22	11.920	12.090	11.860	12.010	11.988	5,335,100
2025-10-21	11.740	11.920	11.600	11.910	11.888	4,741,000
2025-10-20	11.410	11.780	11.400	11.750	11.728	5,349,300
2025-10-17	11.310	11.550	11.310	11.400	11.379	4,049,340
2025-10-16	11.340	11.470	11.270	11.360	11.339	2,895,100
2025-10-15	11.200	11.380	11.140	11.340	11.319	2,742,488
2025-10-14	11.260	11.350	11.110	11.180	11.159	2,589,065
2025-10-13	10.800	11.260	10.780	11.190	11.169	3,751,140
2025-10-10	11.170	11.440	11.130	11.340	11.319	4,295,400
2025-10-09	11.450	11.480	11.110	11.130	11.109	4,036,941
2025-09-30	11.320	11.460	11.320	11.400	11.379	1,905,178
2025-09-29	11.260	11.380	11.030	11.340	11.319	2,654,907
2025-09-26	11.210	11.380	11.080	11.260	11.239	2,401,900
2025-09-25	11.390	11.530	11.230	11.260	11.239	2,602,100
2025-09-24	11.210	11.450	11.160	11.420	11.399	3,186,900
2025-09-23	11.380	11.470	10.870	11.250	11.229	5,138,015
2025-09-22	11.500	11.660	11.300	11.420	11.399	3,470,600
2025-09-19	11.780	11.850	11.410	11.490	11.469	4,906,500
2025-09-18	11.950	12.300	11.780	11.830	11.808	6,979,771
2025-09-17	11.980	12.040	11.920	11.980	11.958	3,166,100
2025-09-16	11.900	12.000	11.840	11.980	11.958	3,068,000
2025-09-15	11.940	11.970	11.850	11.890	11.868	2,295,929
2025-09-12	12.080	12.080	11.900	11.960	11.938	3,417,499
2025-09-11	11.950	12.040	11.750	12.040	12.018	3,911,794
2025-09-10	11.880	12.040	11.840	11.920	11.898	2,863,528
2025-09-09	12.100	12.120	11.780	11.840	11.818	4,118,890
2025-09-08	11.890	12.070	11.870	12.060	12.038	3,579,046
2025-09-05	11.740	11.910	11.600	11.870	11.848	3,742,000
2025-09-04	11.560	11.940	11.560	11.750	11.728	5,934,006
2025-09-03	11.970	12.060	11.500	11.560	11.538	4,101,318
2025-09-02	12.180	12.200	11.740	11.940	11.918	4,854,513
2025-09-01	11.890	12.230	11.860	12.220	12.197	5,364,841
2025-08-29	11.850	12.050	11.840	11.890	11.868	4,556,073
2025-08-28	12.060	12.290	11.590	11.930	11.908	7,886,950
2025-08-27	12.670	12.700	12.130	12.130	12.107	9,990,851
2025-08-26	12.580	12.710	12.510	12.610	12.586	5,742,054
2025-08-25	12.670	12.760	12.520	12.610	12.586	7,172,900
2025-08-22	12.820	12.840	12.550	12.670	12.646	7,925,971
2025-08-21	13.000	13.090	12.810	12.820	12.796	6,758,600
2025-08-20	13.080	13.160	12.810	13.020	12.996	10,526,300
2025-08-19	12.870	13.500	12.860	13.240	13.215	19,126,041
2025-08-18	12.790	13.020	12.710	12.810	12.786	9,789,435
2025-08-15	12.660	12.850	12.510	12.760	12.736	9,311,660
2025-08-14	13.130	13.290	12.590	12.610	12.586	14,385,163
2025-08-13	13.420	13.490	13.110	13.250	13.225	14,392,572
2025-08-12	13.730	13.970	13.260	13.440	13.415	16,865,720
2025-08-11	13.850	14.040	13.570	13.660	13.635	24,292,832
2025-08-08	13.280	14.890	12.700	14.230	14.203	37,582,778
2025-08-07	13.290	13.880	13.200	13.210	13.185	18,328,346
2025-08-06	13.590	13.720	13.160	13.480	13.455	27,187,071
2025-08-05	12.830	14.260	12.830	13.990	13.964	34,980,268
2025-08-04	12.820	13.380	12.450	13.220	13.195	31,665,583
2025-08-01	12.540	14.900	12.410	13.630	13.605	41,541,850
2025-07-31	12.750	13.660	12.400	12.520	12.497	33,744,485
2025-07-30	11.990	12.320	11.750	12.060	12.038	15,319,330
2025-07-29	12.390	12.720	11.790	11.810	11.788	12,833,985
2025-07-28	11.850	12.090	11.850	11.970	11.948	5,829,019
2025-07-25	11.790	11.950	11.700	11.860	11.838	4,855,300

← NewerPage 5 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.