Hunan Dajiaweikang Pharmaceutical Industry Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	13.770	13.770	11.930	11.940	11.832	22,746,899
2024-10-28	12.100	12.440	11.810	12.200	12.090	16,260,796
2024-10-25	11.550	12.300	11.440	12.300	12.189	16,998,880
2024-10-24	11.120	12.060	11.100	11.730	11.624	13,391,610
2024-10-23	11.340	11.350	11.080	11.240	11.138	7,329,000
2024-10-22	11.110	11.630	11.030	11.410	11.307	10,346,200
2024-10-21	11.010	11.280	10.800	11.110	11.010	6,995,773
2024-10-18	10.620	11.130	10.620	10.960	10.861	6,292,093
2024-10-17	10.840	10.900	10.630	10.650	10.554	4,535,100
2024-10-16	10.650	10.910	10.560	10.750	10.653	4,587,096
2024-10-15	10.850	11.180	10.710	10.800	10.702	7,559,600
2024-10-14	10.690	11.070	10.410	11.000	10.900	9,164,398
2024-10-11	11.200	11.780	10.700	10.890	10.791	10,472,200
2024-10-10	11.240	11.680	10.930	11.050	10.950	10,329,328
2024-10-09	11.800	12.130	10.910	10.930	10.831	14,734,687
2024-10-08	13.100	13.440	11.830	12.760	12.645	21,845,603
2024-09-30	10.460	11.500	10.060	11.200	11.099	17,249,838
2024-09-27	9.680	10.090	9.490	9.950	9.860	8,913,162
2024-09-26	9.180	9.400	9.130	9.400	9.315	4,425,653
2024-09-25	9.080	9.450	9.070	9.180	9.097	5,045,221
2024-09-24	8.900	9.050	8.770	9.040	8.958	3,155,200
2024-09-23	8.830	8.910	8.770	8.820	8.740	1,883,798
2024-09-20	8.940	8.970	8.740	8.780	8.701	2,307,496
2024-09-19	8.760	8.980	8.680	8.940	8.859	3,193,800
2024-09-18	8.890	8.930	8.550	8.640	8.562	3,414,896
2024-09-13	8.990	9.220	8.820	8.860	8.780	4,012,941
2024-09-12	9.020	9.380	8.900	9.020	8.938	5,696,777
2024-09-11	9.160	9.300	8.930	8.980	8.899	6,336,385
2024-09-10	9.440	9.660	9.090	9.220	9.137	9,154,560
2024-09-09	9.380	9.900	9.230	9.520	9.434	12,287,822
2024-09-06	9.400	9.690	8.990	9.040	8.958	8,402,686
2024-09-05	9.570	9.860	9.280	9.560	9.474	12,383,339
2024-09-04	8.810	9.410	8.800	9.150	9.067	7,708,196
2024-09-03	8.750	9.030	8.700	8.910	8.829	2,920,556
2024-09-02	9.060	9.200	8.900	8.910	8.829	2,644,700
2024-08-30	8.900	9.240	8.890	9.100	9.018	4,292,800
2024-08-29	8.700	9.040	8.620	9.020	8.938	3,792,421
2024-08-28	8.590	8.770	8.520	8.720	8.641	2,245,900
2024-08-27	8.610	8.820	8.550	8.590	8.512	2,703,097
2024-08-26	8.650	8.850	8.570	8.690	8.611	2,371,904
2024-08-23	8.600	8.700	8.400	8.650	8.572	2,868,604
2024-08-22	8.900	8.920	8.600	8.600	8.522	3,199,564
2024-08-21	8.810	8.950	8.770	8.860	8.780	3,061,422
2024-08-20	9.390	9.490	8.900	8.950	8.869	7,270,917
2024-08-19	9.820	9.860	9.460	9.490	9.404	5,799,566
2024-08-16	9.500	9.880	9.440	9.820	9.731	8,230,066
2024-08-15	9.520	9.680	9.380	9.620	9.533	6,683,600
2024-08-14	9.520	9.600	9.350	9.530	9.444	4,565,617
2024-08-13	9.540	9.610	9.290	9.520	9.434	5,896,300
2024-08-12	9.780	9.790	9.500	9.540	9.454	7,495,948
2024-08-09	9.940	10.120	9.620	9.630	9.543	11,921,883
2024-08-08	9.960	10.870	9.960	10.180	10.088	19,073,631
2024-08-07	10.210	10.330	9.790	9.880	9.791	12,505,354
2024-08-06	9.920	10.530	9.880	10.420	10.326	14,929,104
2024-08-05	9.650	10.380	9.590	10.150	10.058	16,483,200
2024-08-02	9.520	9.900	9.490	9.740	9.652	10,479,041
2024-08-01	9.410	9.700	9.380	9.630	9.543	8,087,000
2024-07-31	9.120	9.450	8.890	9.450	9.365	8,619,176
2024-07-30	9.320	9.450	9.110	9.210	9.127	6,887,900
2024-07-29	9.500	9.580	9.330	9.390	9.305	6,521,341

← NewerPage 9 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.