Hunan Dajiaweikang Pharmaceutical Industry Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	11.250	11.300	11.070	11.130	11.130	2,582,200
2026-04-22	11.250	11.340	11.180	11.250	11.250	2,031,700
2026-04-21	11.290	11.430	11.220	11.340	11.340	3,243,600
2026-04-20	11.210	11.300	11.120	11.290	11.290	2,529,061
2026-04-17	11.360	11.420	11.080	11.180	11.180	3,137,800
2026-04-16	11.340	11.450	11.100	11.400	11.400	3,796,247
2026-04-15	11.210	11.490	11.110	11.340	11.340	4,359,677
2026-04-14	11.330	11.330	10.970	11.140	11.140	3,226,255
2026-04-13	11.350	11.350	11.050	11.220	11.220	3,267,878
2026-04-10	11.320	11.540	11.190	11.370	11.370	4,098,101
2026-04-09	11.670	11.670	11.180	11.250	11.250	4,785,200
2026-04-08	11.680	11.750	11.470	11.650	11.650	5,140,100
2026-04-07	11.210	11.540	10.990	11.420	11.420	5,742,690
2026-04-03	11.600	11.840	11.060	11.190	11.190	9,484,200
2026-04-02	11.510	12.450	11.510	11.690	11.690	11,567,630
2026-04-01	11.550	11.550	11.270	11.510	11.510	3,798,100
2026-03-31	11.400	11.680	11.190	11.260	11.260	3,500,100
2026-03-30	11.200	11.450	11.150	11.380	11.380	3,080,009
2026-03-27	10.940	11.350	10.760	11.350	11.350	4,014,409
2026-03-26	11.180	11.300	10.820	11.000	11.000	2,897,410
2026-03-25	11.080	11.320	11.030	11.180	11.180	3,927,610
2026-03-24	10.710	11.070	10.540	11.070	11.070	5,145,210
2026-03-23	11.100	11.170	10.310	10.420	10.420	6,459,200
2026-03-20	11.700	11.870	11.200	11.250	11.250	4,712,166
2026-03-19	11.980	12.090	11.630	11.680	11.680	3,564,762
2026-03-18	11.870	12.130	11.760	12.090	12.090	3,286,110
2026-03-17	12.090	12.200	11.880	11.880	11.880	3,459,700
2026-03-16	12.000	12.240	11.960	12.070	12.070	3,158,600
2026-03-13	12.060	12.320	12.010	12.140	12.140	3,021,342
2026-03-12	12.370	12.390	12.060	12.100	12.100	3,222,600
2026-03-11	12.680	12.680	12.270	12.310	12.310	4,092,100
2026-03-10	12.300	12.650	12.300	12.610	12.610	3,565,700
2026-03-09	12.210	12.380	12.080	12.220	12.220	4,312,345
2026-03-06	11.970	12.410	11.930	12.360	12.360	3,559,400
2026-03-05	12.150	12.230	11.750	11.970	11.970	4,451,748
2026-03-04	11.910	12.130	11.780	11.900	11.900	3,653,091
2026-03-03	12.370	12.560	11.990	12.020	12.020	6,248,840
2026-03-02	12.670	12.790	12.280	12.370	12.370	6,568,318
2026-02-27	12.810	12.890	12.700	12.880	12.880	3,520,300
2026-02-26	12.930	13.030	12.750	12.860	12.860	3,459,300
2026-02-25	12.890	13.100	12.810	12.900	12.900	3,723,899
2026-02-24	12.560	13.000	12.560	12.860	12.860	5,411,353
2026-02-13	12.530	12.680	12.470	12.500	12.500	3,020,108
2026-02-12	12.640	12.820	12.330	12.530	12.530	5,137,600
2026-02-11	12.640	12.720	12.500	12.650	12.650	3,895,398
2026-02-10	12.600	12.650	12.490	12.550	12.550	4,003,573
2026-02-09	12.570	12.660	12.430	12.560	12.560	6,129,136
2026-02-06	12.320	12.600	12.320	12.380	12.380	5,141,954
2026-02-05	12.350	12.660	12.280	12.360	12.360	7,070,059
2026-02-04	12.230	12.410	12.190	12.350	12.350	6,806,404
2026-02-03	12.270	12.330	12.030	12.240	12.240	5,467,385
2026-02-02	12.200	12.460	12.070	12.200	12.200	7,153,213
2026-01-30	12.000	12.300	11.800	12.190	12.190	8,946,728
2026-01-29	12.030	12.520	12.010	12.190	12.190	8,957,463
2026-01-28	12.550	12.550	12.080	12.220	12.220	14,089,070
2026-01-27	12.760	12.760	11.940	12.670	12.670	26,572,381
2026-01-26	14.230	14.320	13.780	13.830	13.830	15,180,060
2026-01-23	14.180	14.480	14.030	14.350	14.350	19,655,350
2026-01-22	13.580	14.120	13.530	13.920	13.920	15,799,140
2026-01-21	13.760	13.790	13.330	13.500	13.500	9,012,956

← NewerPage 3 of 5 · 243 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.