Shenzhen - Delayed Quote
CNY
Dajin Heavy Industry Co.,Ltd. (002487.SZ)
30.68
-1.86
(-5.72%)
At close: October 30 at 3:04:39 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
31.87
32.30
30.42
30.68
30.68
48,444,123
Oct 29, 2026
31.02
33.59
30.40
32.54
32.54
66,404,283
Oct 28, 2026
31.50
31.62
30.74
31.02
31.02
30,789,825
Oct 27, 2026
30.37
32.80
30.21
31.53
31.53
50,294,404
Oct 26, 2026
32.30
32.50
31.05
31.35
31.35
37,177,016
Oct 23, 2026
30.50
33.17
29.52
32.93
32.93
61,268,579
Oct 22, 2026
33.39
33.44
31.40
31.40
31.40
50,097,123
Oct 21, 2026
34.63
35.28
33.75
33.81
33.81
41,819,789
Oct 20, 2026
34.76
35.27
34.09
34.66
34.66
41,785,093
Oct 19, 2026
34.80
35.35
33.57
34.78
34.78
56,830,643
Oct 16, 2026
35.76
37.55
34.34
35.79
35.79
74,068,251
Oct 15, 2026
35.90
39.06
34.96
35.32
35.32
68,177,365
Oct 14, 2026
41.48
41.85
38.15
38.15
38.15
76,846,607
Oct 13, 2026
44.88
46.49
42.39
42.39
42.39
87,352,086
Oct 12, 2026
42.88
48.13
42.06
47.10
47.10
99,969,045
Oct 9, 2026
47.23
51.00
43.75
43.75
43.75
105,150,710
Oct 8, 2026
45.83
49.40
44.91
48.61
48.61
91,837,310
Sep 30, 2026
42.79
47.00
42.23
46.29
46.29
94,406,963
Sep 29, 2026
40.60
45.45
39.61
42.93
42.93
95,312,115
Sep 28, 2026
40.33
41.70
38.00
41.38
41.38
80,959,487
Sep 24, 2026
38.06
40.50
37.60
39.77
39.77
84,802,756
Sep 23, 2026
37.90
38.45
36.67
37.89
37.89
58,034,116
Sep 22, 2026
0.088
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
39.69
39.70
37.80
38.08
38.08
63,974,558
Sep 21, 2026
39.01
40.20
38.63
39.70
39.61
62,880,324
Sep 18, 2026
40.80
40.88
39.39
39.60
39.51
85,372,786
Sep 17, 2026
38.52
42.90
37.37
41.21
41.12
126,688,067
Sep 16, 2026
41.10
41.96
38.80
39.16
39.07
129,064,769
Sep 15, 2026
36.80
39.44
35.33
39.44
39.35
80,791,448
Sep 14, 2026
35.53
36.51
34.52
35.85
35.77
78,232,368
Sep 11, 2026
33.21
35.46
32.84
35.30
35.22
72,253,413
Sep 10, 2026
32.40
33.84
32.04
33.54
33.47
27,444,713
Sep 9, 2026
33.11
33.29
32.32
32.57
32.50
16,595,215
Sep 8, 2026
33.24
33.46
32.91
33.11
33.04
12,693,882
Sep 7, 2026
33.40
33.65
33.09
33.24
33.17
11,665,870
Sep 4, 2026
33.62
34.19
33.08
33.22
33.15
16,415,068
Sep 3, 2026
33.69
33.88
33.11
33.35
33.28
15,113,605
Sep 2, 2026
33.99
34.14
33.22
33.25
33.18
19,231,929
Sep 1, 2026
35.11
35.20
34.12
34.20
34.12
18,953,469
Aug 31, 2026
35.25
35.75
34.66
35.25
35.17
22,895,461
Aug 28, 2026
35.41
36.00
35.12
35.76
35.68
16,234,667
Aug 27, 2026
35.00
35.48
34.36
35.41
35.33
16,390,947
Aug 26, 2026
34.92
35.95
34.85
35.26
35.18
17,989,001
Aug 25, 2026
34.71
35.66
33.77
35.16
35.08
32,153,557
Aug 24, 2026
37.78
38.15
35.26
35.26
35.18
36,655,904
Aug 21, 2026
38.75
39.72
38.10
39.18
39.09
12,967,780
Aug 20, 2026
39.20
39.36
38.56
39.19
39.10
15,884,111
Aug 19, 2026
40.87
40.87
38.80
38.82
38.73
21,777,283
Aug 18, 2026
41.67
42.04
40.77
41.34
41.25
17,841,242
Aug 17, 2026
42.04
42.17
40.86
41.92
41.83
16,949,910
Aug 14, 2026
42.80
42.93
41.45
41.85
41.76
15,185,202
Aug 13, 2026
44.12
44.14
42.50
42.55
42.46
21,750,113
Aug 12, 2026
41.53
43.94
41.45
43.63
43.53
28,435,920
Aug 11, 2026
42.09
42.38
41.26
41.65
41.56
16,773,651
Aug 10, 2026
42.11
42.54
41.00
42.10
42.01
23,550,378
Aug 7, 2026
41.53
42.42
41.12
42.12
42.03
22,252,928
Aug 6, 2026
42.02
42.35
41.31
41.76
41.67
24,774,045
Aug 5, 2026
42.27
42.77
41.68
42.56
42.47
29,004,344
Aug 4, 2026
40.81
41.89
40.44
41.57
41.48
26,466,062
Aug 3, 2026
39.19
41.37
38.50
40.80
40.71
32,536,274
Jul 31, 2026
39.00
40.40
39.00
39.41
39.32
26,387,880
Jul 30, 2026
40.30
41.42
39.50
39.80
39.71
28,326,704
Jul 29, 2026
39.93
41.10
38.18
40.40
40.31
35,172,106
Jul 28, 2026
40.46
41.90
39.65
40.06
39.97
41,074,663
Jul 27, 2026
37.10
40.68
36.69
40.54
40.45
34,180,426
Jul 24, 2026
39.98
41.14
38.15
38.19
38.11
44,103,361
Jul 23, 2026
37.12
40.10
36.88
39.55
39.46
30,719,083
Jul 22, 2026
38.02
38.20
36.70
37.12
37.04
19,878,550
Jul 21, 2026
37.72
38.38
35.90
38.36
38.27
25,040,424
Jul 20, 2026
38.04
38.46
35.60
36.61
36.53
27,887,115
Jul 17, 2026
40.80
40.99
36.86
37.37
37.29
38,674,526
Jul 16, 2026
42.56
42.56
40.44
40.95
40.86
16,779,131
Jul 15, 2026
43.62
44.57
42.71
42.99
42.89
16,290,313
Jul 14, 2026
42.45
43.72
41.95
43.70
43.60
22,976,543
Jul 13, 2026
46.07
46.21
42.30
42.45
42.36
25,368,503
Jul 10, 2026
46.96
47.85
45.81
46.21
46.11
17,447,489
Jul 9, 2026
47.00
47.40
44.72
47.00
46.90
29,622,117
Jul 8, 2026
49.70
49.98
46.48
46.70
46.60
25,599,317
Jul 7, 2026
52.07
52.52
49.50
49.70
49.59
21,918,965
Jul 6, 2026
55.24
56.10
51.92
52.14
52.02
20,380,733
Jul 3, 2026
55.63
56.67
54.83
56.05
55.93
14,775,383
Jul 2, 2026
54.95
55.88
54.09
54.67
54.55
18,103,512
Jul 1, 2026
57.51
57.51
53.20
55.04
54.92
27,191,953
Jun 30, 2026
57.00
59.69
56.50
57.97
57.84
18,594,848
Jun 29, 2026
55.55
58.30
54.57
57.17
57.04
20,408,870
Jun 26, 2026
57.30
57.98
55.55
55.55
55.43
18,514,451
Jun 25, 2026
57.67
58.00
56.30
56.60
56.47
20,253,607
Jun 24, 2026
59.80
59.90
57.58
58.20
58.07
20,051,145
Jun 23, 2026
60.76
62.60
59.46
59.79
59.66
23,670,192
Jun 22, 2026
58.50
63.16
58.19
60.95
60.81
29,147,584
Jun 18, 2026
60.00
60.98
58.21
58.32
58.19
22,771,795
Jun 17, 2026
59.81
61.10
59.53
60.57
60.44
16,400,152
Jun 16, 2026
59.70
62.46
58.51
60.20
60.07
27,100,777
Jun 15, 2026
60.24
61.45
58.22
59.32
59.19
24,875,713
Jun 12, 2026
58.55
60.89
58.09
59.55
59.42
23,065,558
Jun 11, 2026
59.00
59.64
57.54
58.48
58.35
17,144,996
Jun 10, 2026
60.84
61.50
58.89
59.64
59.51
16,882,448
Jun 9, 2026
60.00
61.99
58.53
61.37
61.23
28,793,881
Jun 8, 2026
62.45
63.50
58.19
59.15
59.02
30,660,575
Jun 5, 2026
67.57
67.96
63.30
63.67
63.53
27,071,425
Jun 4, 2026
69.00
69.35
66.60
67.58
67.43
24,208,592
Jun 3, 2026
72.00
72.10
69.00
69.91
69.76
16,962,891
Jun 2, 2026
72.50
73.16
70.81
71.45
71.29
11,440,136
Jun 1, 2026
74.77
76.70
72.20
72.90
72.74
19,315,627
May 29, 2026
74.18
75.68
72.23
72.99
72.83
18,572,706
May 28, 2026
74.71
75.48
72.63
73.55
73.39
14,693,074
May 27, 2026
77.61
78.24
73.99
74.71
74.54
15,728,276
May 26, 2026
78.46
79.81
76.20
77.60
77.43
17,341,740
May 25, 2026
77.01
79.16
77.01
78.41
78.24
17,732,582
May 22, 2026
75.80
76.44
74.48
74.92
74.75
14,620,686
May 21, 2026
77.79
79.00
75.80
75.80
75.63
14,229,867
May 20, 2026
76.63
78.00
75.27
77.03
76.86
15,188,890
May 19, 2026
78.93
78.99
76.19
77.14
76.97
13,822,970
May 18, 2026
77.13
79.86
77.13
78.93
78.76
12,674,958
May 15, 2026
80.12
80.50
76.63
77.40
77.23
22,644,405
May 14, 2026
82.78
84.26
80.62
80.76
80.58
14,273,111
May 13, 2026
82.50
84.58
80.70
83.01
82.83
14,922,349
May 12, 2026
86.06
86.26
83.04
83.21
83.03
15,225,791
May 11, 2026
82.71
85.80
81.58
85.00
84.81
16,873,015
May 8, 2026
84.00
84.75
81.71
82.98
82.80
15,476,908
May 7, 2026
86.10
86.28
84.36
84.86
84.67
13,081,537
May 6, 2026
84.75
86.68
82.55
86.15
85.96
20,058,842
Apr 30, 2026
85.13
85.90
83.30
84.00
83.81
16,489,278
Apr 29, 2026
86.51
87.95
85.10
85.47
85.28
20,596,716
Apr 28, 2026
90.19
94.18
86.25
86.75
86.56
27,675,008
Apr 27, 2026
87.51
90.37
86.82
88.66
88.46
18,201,497
Apr 24, 2026
85.95
90.10
85.95
88.66
88.46
22,620,253
Apr 23, 2026
87.00
88.93
84.20
85.25
85.06
16,158,172
Apr 22, 2026
86.50
88.26
85.35
87.64
87.45
16,295,117
Apr 21, 2026
89.00
89.53
86.50
86.99
86.80
16,042,860
Apr 20, 2026
87.00
92.50
86.71
89.63
89.43
35,294,144
Apr 17, 2026
85.46
85.47
83.76
85.47
85.28
13,117,732
Apr 16, 2026
77.40
79.77
75.92
77.70
77.53
18,037,504
Apr 15, 2026
0.087
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
79.96
80.18
74.76
77.50
77.33
20,627,543
Apr 14, 2026
80.46
80.97
78.10
79.60
79.34
13,570,082
Apr 13, 2026
76.20
81.01
75.71
80.51
80.24
19,952,896
Apr 10, 2026
72.55
76.45
72.08
76.20
75.95
21,451,891
Apr 9, 2026
70.88
73.63
70.11
72.69
72.45
17,067,566
Apr 8, 2026
75.00
75.07
71.01
71.61
71.37
26,620,630
Apr 7, 2026
73.00
76.00
72.85
73.63
73.39
14,169,233
Apr 3, 2026
72.58
72.87
69.36
72.65
72.41
15,974,927
Apr 2, 2026
70.21
75.80
70.00
72.27
72.03
22,133,102
Apr 1, 2026
70.88
71.42
68.11
70.41
70.18
18,298,965
Mar 31, 2026
73.85
74.12
69.08
69.70
69.47
23,523,905
Mar 30, 2026
73.88
76.00
72.08
73.50
73.26
15,646,143
Mar 27, 2026
75.48
76.25
71.55
74.16
73.91
20,514,193
Mar 26, 2026
72.78
77.80
72.69
75.50
75.25
31,235,904
Mar 25, 2026
72.50
74.80
71.70
73.24
73.00
22,581,244
Mar 24, 2026
73.35
74.98
71.04
73.38
73.14
26,870,889
Mar 23, 2026
71.30
75.80
71.00
73.26
73.02
32,625,035
Mar 20, 2026
70.36
75.44
69.55
72.74
72.50
35,632,610
Mar 19, 2026
70.68
72.85
69.70
70.34
70.11
23,092,740
Mar 18, 2026
72.00
72.79
69.44
71.03
70.80
29,425,449
Mar 17, 2026
74.20
77.44
71.35
71.72
71.48
37,525,144
Mar 16, 2026
81.38
82.49
74.81
75.50
75.25
46,488,668
Mar 13, 2026
78.06
80.65
77.39
80.65
80.38
50,726,073
Mar 12, 2026
66.65
73.32
64.80
73.32
73.08
23,432,873
Mar 11, 2026
65.80
67.42
64.08
66.65
66.43
15,594,184
Mar 10, 2026
66.46
67.20
65.13
65.59
65.37
15,004,140
Mar 9, 2026
63.10
66.50
61.00
65.33
65.11
22,025,791
Mar 6, 2026
69.14
69.27
65.03
65.19
64.97
22,178,899
Mar 5, 2026
71.98
71.98
67.70
70.39
70.16
17,577,601
Mar 4, 2026
67.82
72.65
67.23
72.04
71.80
18,160,441
Mar 3, 2026
72.40
72.99
69.12
69.29
69.06
16,738,388
Mar 2, 2026
68.36
71.13
68.36
69.12
68.89
17,192,500
Feb 27, 2026
69.48
72.10
68.73
69.61
69.38
19,182,204
Feb 26, 2026
66.36
72.00
65.35
70.55
70.32
18,303,008
Feb 25, 2026
65.95
67.30
64.78
66.36
66.14
11,236,786
Feb 24, 2026
62.50
66.00
62.42
65.33
65.11
13,194,306
Feb 13, 2026
61.89
63.16
61.36
61.92
61.72
6,204,603
Feb 12, 2026
62.50
63.12
61.60
62.34
62.13
6,494,812
Feb 11, 2026
62.71
64.29
62.40
62.52
62.31
6,360,560
Feb 10, 2026
62.57
63.00
61.83
62.50
62.29
5,224,784
Feb 9, 2026
61.53
63.88
61.41
62.79
62.58
9,204,495
Feb 6, 2026
61.90
63.08
61.03
61.20
61.00
7,504,413
Feb 5, 2026
63.19
63.80
60.66
62.53
62.32
11,258,693
Feb 4, 2026
63.13
64.50
62.36
63.42
63.21
11,594,907
Feb 3, 2026
60.10
63.73
59.46
63.40
63.19
16,026,741
Feb 2, 2026
61.05
62.02
59.20
59.38
59.18
12,727,190
Jan 30, 2026
62.57
62.83
60.44
61.43
61.23
13,930,275
Jan 29, 2026
65.50
65.62
62.36
62.99
62.78
18,260,166
Jan 28, 2026
62.88
66.22
61.00
66.22
66.00
19,559,718
Jan 27, 2026
61.47
66.50
61.47
62.95
62.74
17,780,922
Jan 26, 2026
60.99
62.79
60.13
61.50
61.30
16,662,431
Jan 23, 2026
60.65
62.44
60.00
60.98
60.78
15,250,755
Jan 22, 2026
58.75
62.00
58.00
60.76
60.56
22,105,970
Jan 21, 2026
57.41
62.44
57.26
60.34
60.14
23,065,146
Jan 20, 2026
56.36
59.15
56.10
57.26
57.07
20,852,906
Jan 19, 2026
54.28
56.74
53.88
56.36
56.17
19,562,814
Jan 16, 2026
53.63
55.80
53.63
54.82
54.64
20,033,218
Jan 15, 2026
53.82
55.28
53.01
54.11
53.93
26,944,345
Jan 14, 2026
49.48
50.87
49.27
50.31
50.14
18,966,130
Jan 13, 2026
50.06
50.50
48.77
49.38
49.22
24,092,990
Jan 12, 2026
52.64
52.94
50.25
51.09
50.92
24,751,581
Jan 9, 2026
52.83
53.79
52.30
53.40
53.22
16,958,974
Jan 8, 2026
52.50
53.99
51.01
52.83
52.66
25,292,389
Jan 7, 2026
53.23
54.49
52.10
52.91
52.74
20,318,856
Jan 6, 2026
53.05
54.40
52.80
53.70
53.52
17,169,769
Jan 5, 2026
51.82
53.85
51.55
53.35
53.17
16,209,900
Dec 31, 2025
53.00
53.10
51.77
51.93
51.76
9,970,347
Dec 30, 2025
52.61
53.69
52.23
53.15
52.97
13,568,552
Dec 29, 2025
52.43
53.95
52.30
52.71
52.54
14,762,055
Dec 26, 2025
52.14
53.30
51.80
52.58
52.41
13,589,653
Dec 25, 2025
53.80
53.80
52.08
52.14
51.97
16,454,469
Dec 24, 2025
54.26
54.65
53.46
54.12
53.94
11,036,958
Dec 23, 2025
54.85
55.20
54.26
54.61
54.43
8,011,625
Dec 22, 2025
54.15
55.59
54.02
54.82
54.64
12,994,897
Dec 19, 2025
54.01
54.99
53.19
54.37
54.19
13,316,031
Dec 18, 2025
55.24
55.28
54.01
54.64
54.46
9,287,786
Dec 17, 2025
54.01
55.72
54.01
55.60
55.42
12,531,132
Dec 16, 2025
57.10
57.16
53.63
54.04
53.86
20,927,040
Dec 15, 2025
57.49
58.17
56.51
57.32
57.13
14,576,444
Dec 12, 2025
57.36
58.10
56.80
57.49
57.30
14,137,188
Dec 11, 2025
57.20
58.80
56.73
57.61
57.42
17,205,537
Dec 10, 2025
56.79
57.72
56.47
56.71
56.52
11,480,737
Dec 9, 2025
56.65
57.30
55.90
57.04
56.85
16,322,569
Dec 8, 2025
58.04
58.50
56.74
56.95
56.76
22,230,444
Dec 5, 2025
57.60
60.95
57.00
58.20
58.01
32,584,884
Dec 4, 2025
56.29
58.17
55.30
57.72
57.53
35,485,282
Dec 3, 2025
50.50
55.22
50.20
55.22
55.04
34,416,273
Dec 2, 2025
49.73
50.46
49.12
50.20
50.03
14,028,006
Dec 1, 2025
50.48
50.79
49.02
50.13
49.96
16,220,219
Nov 28, 2025
49.55
51.10
48.91
50.48
50.31
14,676,260
Nov 27, 2025
49.61
51.00
48.90
49.90
49.73
22,980,626
Nov 26, 2025
48.83
50.28
48.40
49.58
49.42
16,431,834
Nov 25, 2025
48.80
50.00
48.05
49.20
49.04
19,350,663
Nov 24, 2025
48.62
50.48
48.25
48.74
48.58
31,878,475
Nov 21, 2025
46.00
47.59
45.88
46.01
45.86
16,181,371
Nov 20, 2025
47.01
47.90
46.50
46.68
46.53
11,719,688
Nov 19, 2025
45.30
47.15
45.06
46.72
46.57
17,783,802
Nov 18, 2025
46.50
47.20
45.24
45.40
45.25
10,360,802
Nov 17, 2025
45.60
46.74
45.03
46.10
45.95
12,235,824
Nov 14, 2025
45.71
47.18
45.44
46.05
45.90
11,617,914
Nov 13, 2025
45.40
46.78
45.15
46.04
45.89
12,630,139
Nov 12, 2025
46.00
46.00
44.59
45.41
45.26
16,240,258
Nov 11, 2025
46.48
47.27
46.00
46.38
46.23
13,048,992
Nov 10, 2025
46.82
47.20
45.35
46.00
45.85
19,749,646
Nov 7, 2025
46.47
47.90
46.18
47.45
47.29
19,786,234
Nov 6, 2025
47.88
48.27
46.17
46.83
46.68
28,001,311
Nov 5, 2025
46.38
48.70
45.68
48.20
48.04
18,643,512
Nov 4, 2025
50.91
50.95
47.05
47.49
47.33
31,790,860
Nov 3, 2025
50.27
51.28
48.31
50.91
50.74
29,671,016
Oct 31, 2025
50.02
52.10
49.85
50.30
50.13
29,320,204
Oct 30, 2025
49.01
51.35
48.20
49.49
49.33
30,961,005
