Hunan Dajiaweikang Pharmaceutical Industry Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	10.230	10.290	10.130	10.260	10.167	1,685,900
2025-01-21	10.400	10.530	10.200	10.290	10.197	2,234,500
2025-01-20	10.280	10.450	10.150	10.400	10.306	3,690,245
2025-01-17	10.300	10.620	10.100	10.210	10.118	3,445,444
2025-01-16	10.260	10.310	10.110	10.250	10.157	2,903,543
2025-01-15	10.250	10.370	10.030	10.150	10.058	2,803,300
2025-01-14	9.890	10.220	9.800	10.200	10.108	3,893,744
2025-01-13	9.690	9.860	9.410	9.790	9.701	3,255,777
2025-01-10	10.250	10.280	9.760	9.760	9.672	4,888,800
2025-01-09	10.440	10.590	10.130	10.300	10.207	6,510,700
2025-01-08	10.400	11.200	10.360	10.620	10.524	9,830,328
2025-01-07	10.120	10.250	9.860	10.080	9.989	3,126,800
2025-01-06	10.000	10.260	9.650	10.100	10.009	3,261,067
2025-01-03	10.360	10.400	9.900	9.900	9.810	2,734,400
2025-01-02	10.440	10.660	10.210	10.270	10.177	2,536,700
2024-12-31	10.660	10.860	10.440	10.440	10.346	2,322,077
2024-12-30	10.680	10.810	10.440	10.670	10.573	2,429,977
2024-12-27	10.600	10.910	10.520	10.820	10.722	3,126,700
2024-12-26	10.630	10.740	10.500	10.650	10.554	2,480,700
2024-12-25	10.760	10.840	10.370	10.600	10.504	3,285,000
2024-12-24	10.680	10.840	10.510	10.760	10.663	3,035,362
2024-12-23	11.240	11.290	10.610	10.670	10.573	5,498,079
2024-12-20	11.100	11.300	11.070	11.290	11.188	3,528,343
2024-12-19	11.160	11.200	10.870	11.080	10.980	4,719,000
2024-12-18	11.520	11.520	11.090	11.190	11.089	4,729,800
2024-12-17	12.160	12.170	11.270	11.390	11.287	7,960,700
2024-12-16	12.260	12.690	11.970	12.170	12.060	7,761,200
2024-12-13	12.340	12.750	12.130	12.220	12.109	12,759,200
2024-12-12	12.070	12.440	12.020	12.340	12.228	8,104,281
2024-12-11	11.860	12.070	11.820	12.070	11.961	4,299,600
2024-12-10	12.150	12.290	11.840	11.880	11.773	6,023,913
2024-12-09	11.960	12.080	11.740	11.880	11.773	5,133,551
2024-12-06	11.650	12.130	11.650	11.900	11.792	5,739,600
2024-12-05	11.570	11.740	11.540	11.690	11.584	3,536,600
2024-12-04	11.910	11.910	11.510	11.640	11.535	4,646,800
2024-12-03	12.010	12.010	11.730	11.930	11.822	4,385,510
2024-12-02	11.830	12.080	11.820	12.000	11.891	6,032,355
2024-11-29	11.880	12.000	11.530	11.840	11.733	8,861,154
2024-11-28	11.560	12.400	11.520	11.940	11.832	12,981,758
2024-11-27	11.850	11.940	11.040	11.620	11.515	9,618,971
2024-11-26	11.450	12.090	11.400	12.080	11.971	10,269,200
2024-11-25	11.360	11.600	11.270	11.490	11.386	3,318,181
2024-11-22	11.610	11.740	11.200	11.210	11.109	4,565,100
2024-11-21	11.550	11.830	11.450	11.670	11.564	3,600,492
2024-11-20	11.360	11.650	11.300	11.620	11.515	3,810,654
2024-11-19	11.150	11.350	11.050	11.350	11.247	3,583,200
2024-11-18	11.520	11.630	11.060	11.150	11.049	4,357,200
2024-11-15	11.690	11.930	11.430	11.450	11.346	4,683,600
2024-11-14	12.030	12.170	11.690	11.690	11.584	6,305,604
2024-11-13	12.300	12.750	11.930	12.180	12.070	11,644,256
2024-11-12	12.190	13.000	12.190	12.580	12.466	17,114,077
2024-11-11	12.000	12.200	11.900	12.190	12.080	7,159,808
2024-11-08	12.300	12.570	12.080	12.160	12.050	10,196,192
2024-11-07	11.880	12.460	11.820	12.300	12.189	10,903,746
2024-11-06	11.800	12.200	11.650	11.970	11.862	11,644,926
2024-11-05	11.540	12.000	11.450	11.890	11.782	9,270,346
2024-11-04	11.460	11.790	11.300	11.590	11.485	9,552,500
2024-11-01	11.550	12.260	11.090	11.660	11.555	14,004,430
2024-10-31	11.560	11.820	11.400	11.530	11.426	11,418,417
2024-10-30	12.000	12.350	11.480	11.670	11.564	12,952,137

← NewerPage 8 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.