Hunan Dajiaweikang Pharmaceutical Industry Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	10.270	10.430	10.160	10.180	10.088	3,673,773
2025-04-24	10.300	10.500	10.140	10.270	10.177	3,383,500
2025-04-23	10.440	10.490	10.300	10.350	10.256	3,260,200
2025-04-22	10.370	10.470	10.210	10.330	10.237	4,434,198
2025-04-21	10.100	10.490	9.980	10.400	10.306	5,829,000
2025-04-18	10.520	10.830	10.320	10.440	10.346	4,576,900
2025-04-17	10.540	10.640	10.350	10.560	10.464	3,378,900
2025-04-16	10.550	10.650	10.220	10.460	10.365	4,430,500
2025-04-15	10.690	10.800	10.500	10.640	10.544	3,698,706
2025-04-14	10.480	10.850	10.480	10.690	10.593	4,961,900
2025-04-11	10.400	10.650	10.290	10.360	10.266	5,964,200
2025-04-10	10.050	10.790	10.050	10.500	10.405	10,730,560
2025-04-09	9.570	9.880	8.710	9.830	9.741	8,826,100
2025-04-08	9.400	10.090	9.400	9.710	9.622	8,188,154
2025-04-07	10.900	11.060	9.200	9.300	9.216	10,474,806
2025-04-03	11.270	11.590	11.250	11.460	11.356	4,303,900
2025-04-02	11.430	11.570	11.280	11.450	11.346	5,542,800
2025-04-01	11.100	11.620	11.090	11.390	11.287	9,537,200
2025-03-31	11.840	11.880	11.010	11.140	11.039	9,640,783
2025-03-28	11.540	11.860	11.490	11.820	11.713	7,549,941
2025-03-27	11.620	11.790	11.460	11.660	11.555	6,443,806
2025-03-26	11.630	11.920	11.480	11.720	11.614	8,338,500
2025-03-25	11.420	11.940	11.270	11.860	11.753	13,008,498
2025-03-24	11.720	11.760	11.140	11.420	11.317	8,999,579
2025-03-21	11.940	12.030	11.680	11.710	11.604	9,255,052
2025-03-20	12.040	12.060	11.780	11.820	11.713	11,259,724
2025-03-19	12.150	12.330	12.000	12.040	11.931	13,591,898
2025-03-18	12.240	12.360	12.020	12.140	12.030	15,835,900
2025-03-17	12.880	12.900	12.210	12.240	12.129	33,474,193
2025-03-14	11.200	13.010	10.900	13.010	12.892	28,523,409
2025-03-13	10.750	10.860	10.650	10.840	10.742	3,014,064
2025-03-12	10.830	10.910	10.770	10.790	10.692	2,781,100
2025-03-11	10.800	10.860	10.650	10.820	10.722	3,588,700
2025-03-10	10.750	11.100	10.750	10.950	10.851	4,259,002
2025-03-07	10.880	10.930	10.660	10.740	10.643	2,960,141
2025-03-06	10.850	10.980	10.750	10.930	10.831	3,496,985
2025-03-05	10.950	10.980	10.680	10.850	10.752	3,317,000
2025-03-04	10.710	10.990	10.690	10.970	10.871	2,535,700
2025-03-03	10.680	10.970	10.660	10.810	10.712	3,343,762
2025-02-28	10.990	11.060	10.660	10.680	10.583	3,647,909
2025-02-27	11.100	11.170	10.840	11.030	10.930	3,392,062
2025-02-26	10.840	11.130	10.840	11.120	11.019	4,586,254
2025-02-25	10.900	11.350	10.770	11.010	10.910	5,396,815
2025-02-24	10.870	10.960	10.770	10.930	10.831	2,566,572
2025-02-21	11.020	11.070	10.810	10.900	10.801	2,461,600
2025-02-20	10.840	11.160	10.840	11.020	10.920	2,821,200
2025-02-19	10.680	10.870	10.650	10.840	10.742	2,335,700
2025-02-18	11.150	11.150	10.660	10.680	10.583	3,513,000
2025-02-17	11.080	11.240	11.040	11.150	11.049	3,541,900
2025-02-14	10.940	11.190	10.890	11.070	10.970	3,035,347
2025-02-13	10.940	11.230	10.820	10.980	10.881	3,122,369
2025-02-12	10.970	11.040	10.840	10.950	10.851	2,137,500
2025-02-11	11.140	11.180	10.930	11.000	10.900	2,568,900
2025-02-10	10.830	11.160	10.830	11.150	11.049	3,548,262
2025-02-07	10.730	10.950	10.620	10.850	10.752	2,910,911
2025-02-06	10.590	10.740	10.430	10.730	10.633	2,638,300
2025-02-05	10.470	10.590	10.470	10.590	10.494	2,165,200
2025-01-27	10.400	10.580	10.350	10.350	10.256	2,462,700
2025-01-24	10.220	10.360	10.210	10.340	10.246	2,194,500
2025-01-23	10.390	10.450	10.260	10.280	10.187	2,300,400

← NewerPage 7 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.