Hunan Dajiaweikang Pharmaceutical Industry Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	11.660	11.910	11.660	11.820	11.798	4,148,500
2025-07-23	11.690	11.840	11.580	11.720	11.698	4,719,420
2025-07-22	11.920	11.930	11.660	11.700	11.678	6,924,200
2025-07-21	11.770	12.000	11.660	11.960	11.938	7,265,700
2025-07-18	11.770	11.940	11.640	11.750	11.728	5,636,700
2025-07-17	11.530	11.860	11.510	11.780	11.758	6,692,300
2025-07-16	11.380	11.560	11.340	11.550	11.528	3,780,700
2025-07-15	11.570	11.620	11.250	11.440	11.419	4,546,200
2025-07-14	11.470	11.640	11.440	11.600	11.578	4,554,400
2025-07-11	11.490	11.530	11.280	11.460	11.439	4,326,400
2025-07-10	11.450	11.590	11.360	11.490	11.469	5,129,100
2025-07-09	11.360	11.450	11.270	11.410	11.389	3,863,600
2025-07-08	11.250	11.390	11.200	11.380	11.359	3,670,200
2025-07-07	11.150	11.360	11.140	11.270	11.249	3,335,900
2025-07-04	11.310	11.420	11.200	11.230	11.128	4,378,830
2025-07-03	11.230	11.380	11.220	11.370	11.267	3,450,130
2025-07-02	11.270	11.400	11.170	11.300	11.198	5,197,900
2025-07-01	11.120	11.280	11.090	11.270	11.168	4,692,830
2025-06-30	11.080	11.110	10.900	11.090	10.990	3,754,900
2025-06-27	11.050	11.380	10.960	10.980	10.881	6,503,799
2025-06-26	10.850	11.200	10.770	11.070	10.970	5,662,100
2025-06-25	10.920	10.940	10.730	10.850	10.752	3,223,900
2025-06-24	10.480	10.920	10.420	10.880	10.782	4,635,431
2025-06-23	10.200	10.470	10.110	10.460	10.365	2,943,285
2025-06-20	10.380	10.440	10.220	10.220	10.128	2,827,000
2025-06-19	10.680	10.740	10.310	10.330	10.237	4,113,500
2025-06-18	10.850	10.950	10.660	10.680	10.583	4,528,200
2025-06-17	10.920	11.250	10.880	10.980	10.881	7,935,900
2025-06-16	10.860	11.060	10.790	10.900	10.801	3,268,000
2025-06-13	11.110	11.180	10.800	10.860	10.762	4,787,800
2025-06-12	11.140	11.260	11.030	11.130	11.029	4,142,000
2025-06-11	11.190	11.300	11.140	11.140	11.039	4,053,300
2025-06-10	11.200	11.420	11.030	11.190	11.089	6,488,246
2025-06-09	11.040	11.210	10.990	11.200	11.099	5,967,556
2025-06-06	11.000	11.160	10.960	11.090	10.990	4,780,900
2025-06-05	11.120	11.200	10.950	11.020	10.920	4,645,500
2025-06-04	11.240	11.290	11.050	11.200	11.099	5,244,200
2025-06-03	10.920	11.220	10.830	11.130	11.029	6,875,800
2025-05-30	10.880	11.240	10.880	10.970	10.871	7,491,200
2025-05-29	10.700	10.960	10.630	10.940	10.841	3,792,600
2025-05-28	10.790	10.870	10.600	10.680	10.583	2,723,200
2025-05-27	10.690	10.870	10.610	10.830	10.732	3,333,000
2025-05-26	10.650	10.720	10.540	10.670	10.573	2,833,500
2025-05-23	10.880	10.960	10.690	10.690	10.593	4,882,146
2025-05-22	10.860	11.020	10.630	10.680	10.583	5,266,200
2025-05-21	11.020	11.310	10.940	10.940	10.841	6,835,800
2025-05-20	10.740	11.040	10.720	11.030	10.930	5,889,000
2025-05-19	10.720	10.830	10.590	10.740	10.643	3,429,700
2025-05-16	10.590	10.860	10.550	10.740	10.643	4,270,146
2025-05-15	10.520	10.700	10.410	10.630	10.534	4,165,800
2025-05-14	10.610	10.690	10.480	10.560	10.464	3,223,181
2025-05-13	10.740	10.840	10.570	10.640	10.544	3,418,081
2025-05-12	10.520	10.880	10.450	10.630	10.534	4,126,700
2025-05-09	10.610	10.680	10.470	10.480	10.385	2,902,900
2025-05-08	10.510	10.690	10.470	10.650	10.554	4,639,081
2025-05-07	10.550	10.980	10.450	10.510	10.415	6,913,267
2025-05-06	10.310	10.490	10.310	10.470	10.375	3,736,100
2025-04-30	10.030	10.340	10.030	10.220	10.128	3,365,000
2025-04-29	9.940	10.150	9.880	10.080	9.989	3,148,500
2025-04-28	10.100	10.190	9.830	9.890	9.801	4,203,100

← NewerPage 6 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.