Hunan Dajiaweikang Pharmaceutical Industry Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.190	8.510	8.060	8.110	8.110	6,996,759
2026-07-21	8.610	8.660	7.650	8.300	8.300	10,092,598
2026-07-20	8.960	9.150	8.450	8.590	8.590	7,134,567
2026-07-17	9.600	9.770	8.920	8.990	8.990	8,104,500
2026-07-16	9.540	9.800	9.360	9.660	9.660	8,825,986
2026-07-15	9.350	9.750	9.220	9.560	9.560	12,052,067
2026-07-14	8.750	9.530	8.680	9.500	9.500	10,916,900
2026-07-13	8.990	9.090	8.750	8.750	8.750	4,191,300
2026-07-10	8.690	9.250	8.520	8.990	8.990	4,240,200
2026-07-09	8.750	8.950	8.470	8.710	8.710	2,943,300
2026-07-08	8.840	8.900	8.610	8.750	8.750	2,900,313
2026-07-07	9.230	9.230	8.800	8.840	8.840	3,490,900
2026-07-06	9.280	9.400	9.140	9.160	9.160	3,690,900
2026-07-03	9.000	9.280	8.920	9.230	9.230	3,963,200
2026-07-02	9.010	9.290	8.860	8.980	8.980	4,603,100
2026-07-01	8.580	9.100	8.500	9.010	9.010	4,799,500
2026-06-30	8.700	8.800	8.450	8.550	8.550	3,613,100
2026-06-29	8.500	8.840	8.280	8.800	8.800	5,216,474
2026-06-26	8.810	8.820	8.550	8.610	8.610	3,669,674
2026-06-25	9.010	9.040	8.730	8.870	8.870	3,987,132
2026-06-24	9.510	9.570	9.000	9.100	9.100	4,654,700
2026-06-23	9.290	9.780	9.250	9.530	9.530	4,471,110
2026-06-22	9.120	9.420	8.760	9.360	9.360	5,210,720
2026-06-18	9.370	9.410	9.100	9.260	9.260	3,560,100
2026-06-17	9.500	9.520	9.230	9.270	9.270	3,587,600
2026-06-16	9.550	9.580	9.220	9.500	9.500	3,737,300
2026-06-15	9.750	9.980	9.400	9.550	9.550	5,501,600
2026-06-12	9.720	9.810	9.420	9.720	9.720	3,481,744
2026-06-11	9.610	9.710	9.330	9.550	9.550	2,493,417
2026-06-10	9.680	9.800	9.400	9.660	9.660	3,820,374
2026-06-09	9.750	9.920	9.550	9.780	9.780	3,794,100
2026-06-08	9.770	10.170	9.430	9.690	9.690	4,561,000
2026-06-05	9.840	10.250	9.820	10.060	10.060	4,257,900
2026-06-04	10.000	10.100	9.760	9.840	9.840	3,254,400
2026-06-03	10.210	10.270	9.920	10.000	10.000	3,388,144
2026-06-02	10.760	10.770	10.100	10.190	10.190	4,615,400
2026-06-01	10.210	10.670	10.110	10.600	10.600	4,373,081
2026-05-29	10.540	10.660	10.080	10.210	10.210	4,274,000
2026-05-28	10.460	10.690	10.280	10.540	10.540	3,755,930
2026-05-27	10.780	10.790	10.330	10.500	10.500	4,438,600
2026-05-26	11.110	11.230	10.660	10.790	10.790	4,440,800
2026-05-25	11.370	11.570	11.030	11.230	11.230	4,815,700
2026-05-22	11.200	11.460	11.010	11.370	11.370	3,591,011
2026-05-21	11.670	11.830	11.100	11.170	11.170	3,529,307
2026-05-20	11.860	11.860	11.500	11.670	11.670	2,886,800
2026-05-19	11.870	11.950	11.590	11.820	11.820	2,888,700
2026-05-18	11.710	11.870	11.610	11.800	11.800	2,884,900
2026-05-15	11.860	11.940	11.700	11.710	11.710	3,254,400
2026-05-14	12.010	12.020	11.810	11.810	11.810	2,251,001
2026-05-13	12.060	12.090	11.860	11.930	11.930	2,272,667
2026-05-12	12.260	12.320	11.930	12.060	12.060	3,156,900
2026-05-11	12.120	12.310	12.030	12.280	12.280	3,526,500
2026-05-08	11.910	12.150	11.910	12.100	12.100	3,582,193
2026-05-07	12.030	12.170	11.850	11.890	11.890	4,495,900
2026-05-06	11.950	12.250	11.930	12.030	12.030	6,301,207
2026-04-30	11.770	11.960	11.760	11.890	11.890	4,460,207
2026-04-29	11.680	11.860	11.560	11.740	11.740	5,290,000
2026-04-28	11.450	11.780	11.390	11.690	11.690	7,251,803
2026-04-27	11.160	11.390	11.050	11.380	11.380	3,764,789
2026-04-24	11.080	11.280	10.890	11.220	11.220	3,334,677

← NewerPage 2 of 5 · 244 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.