AnShan Heavy Duty Mining Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 4.790 | 4.900 | 4.750 | 4.870 | 4.870 | 5,150,224 |
| 2024-07-19 | 4.760 | 4.820 | 4.590 | 4.800 | 4.800 | 5,434,530 |
| 2024-07-18 | 4.650 | 4.720 | 4.470 | 4.690 | 4.690 | 5,023,870 |
| 2024-07-17 | 4.800 | 4.840 | 4.660 | 4.690 | 4.690 | 5,617,900 |
| 2024-07-16 | 4.850 | 4.890 | 4.730 | 4.790 | 4.790 | 8,176,870 |
| 2024-07-15 | 4.880 | 5.150 | 4.780 | 4.820 | 4.820 | 10,821,692 |
| 2024-07-12 | 5.230 | 5.230 | 4.770 | 4.780 | 4.780 | 14,041,300 |
| 2024-07-11 | 4.560 | 4.870 | 4.520 | 4.870 | 4.870 | 6,235,400 |
| 2024-07-10 | 4.530 | 4.630 | 4.350 | 4.430 | 4.430 | 4,957,400 |
| 2024-07-09 | 4.580 | 4.670 | 4.410 | 4.560 | 4.560 | 5,066,170 |
| 2024-07-08 | 4.770 | 4.790 | 4.530 | 4.590 | 4.590 | 4,535,070 |
| 2024-07-05 | 4.690 | 4.830 | 4.550 | 4.770 | 4.770 | 4,994,600 |
| 2024-07-04 | 4.990 | 5.040 | 4.650 | 4.690 | 4.690 | 5,551,200 |
| 2024-07-03 | 4.990 | 5.100 | 4.940 | 4.990 | 4.990 | 5,582,274 |
| 2024-07-02 | 4.800 | 4.990 | 4.740 | 4.920 | 4.920 | 5,700,700 |
| 2024-07-01 | 4.710 | 4.850 | 4.590 | 4.760 | 4.760 | 4,726,800 |
| 2024-06-28 | 4.930 | 4.980 | 4.690 | 4.710 | 4.710 | 4,382,440 |
| 2024-06-27 | 5.020 | 5.120 | 4.910 | 4.930 | 4.930 | 4,517,110 |
| 2024-06-26 | 4.740 | 5.070 | 4.630 | 5.060 | 5.060 | 5,603,739 |
| 2024-06-25 | 4.700 | 4.800 | 4.630 | 4.740 | 4.740 | 4,753,800 |
| 2024-06-24 | 4.890 | 4.890 | 4.640 | 4.690 | 4.690 | 6,400,700 |
| 2024-06-21 | 5.110 | 5.130 | 4.910 | 4.920 | 4.920 | 4,287,390 |
| 2024-06-20 | 5.380 | 5.380 | 5.080 | 5.080 | 5.080 | 4,840,470 |
| 2024-06-19 | 5.490 | 5.500 | 5.320 | 5.360 | 5.360 | 3,856,200 |
| 2024-06-18 | 5.200 | 5.460 | 5.190 | 5.440 | 5.440 | 4,803,569 |
| 2024-06-17 | 5.450 | 5.450 | 5.200 | 5.230 | 5.230 | 3,967,910 |
| 2024-06-14 | 5.540 | 5.540 | 5.290 | 5.340 | 5.340 | 3,847,700 |
| 2024-06-13 | 5.700 | 5.700 | 5.430 | 5.450 | 5.450 | 4,428,100 |
| 2024-06-12 | 5.400 | 5.650 | 5.350 | 5.630 | 5.630 | 5,583,586 |
| 2024-06-11 | 5.580 | 5.590 | 5.140 | 5.450 | 5.450 | 6,599,625 |
| 2024-06-07 | 5.170 | 5.450 | 5.130 | 5.420 | 5.420 | 10,013,905 |
| 2024-06-06 | 5.650 | 5.680 | 5.060 | 5.060 | 5.060 | 8,289,900 |
| 2024-06-05 | 5.820 | 5.820 | 5.570 | 5.620 | 5.620 | 5,127,172 |
| 2024-06-04 | 5.990 | 6.020 | 5.680 | 5.820 | 5.820 | 7,870,376 |
| 2024-06-03 | 6.370 | 6.370 | 5.980 | 6.100 | 6.100 | 5,436,504 |
| 2024-05-31 | 6.480 | 6.520 | 6.300 | 6.300 | 6.300 | 3,647,900 |
| 2024-05-30 | 6.580 | 6.610 | 6.410 | 6.440 | 6.440 | 3,040,200 |
| 2024-05-29 | 6.450 | 6.740 | 6.450 | 6.590 | 6.590 | 4,304,500 |
| 2024-05-28 | 6.610 | 6.610 | 6.440 | 6.470 | 6.470 | 2,275,500 |
| 2024-05-27 | 6.610 | 6.650 | 6.460 | 6.610 | 6.610 | 2,868,100 |
| 2024-05-24 | 6.730 | 6.810 | 6.600 | 6.600 | 6.600 | 3,293,800 |
| 2024-05-23 | 7.000 | 7.000 | 6.720 | 6.730 | 6.730 | 5,099,300 |
| 2024-05-22 | 6.790 | 7.000 | 6.750 | 6.910 | 6.910 | 6,404,000 |
| 2024-05-21 | 7.020 | 7.060 | 6.530 | 6.810 | 6.810 | 12,538,737 |
| 2024-05-20 | 7.270 | 7.370 | 7.180 | 7.220 | 7.220 | 4,528,542 |
| 2024-05-17 | 7.250 | 7.330 | 7.150 | 7.290 | 7.290 | 3,100,872 |
| 2024-05-16 | 7.170 | 7.350 | 7.170 | 7.230 | 7.230 | 3,382,700 |
| 2024-05-15 | 7.290 | 7.380 | 7.200 | 7.210 | 7.210 | 3,073,100 |
| 2024-05-14 | 7.220 | 7.420 | 7.200 | 7.290 | 7.290 | 3,565,350 |
| 2024-05-13 | 7.320 | 7.430 | 7.010 | 7.210 | 7.210 | 7,835,200 |
| 2024-05-10 | 7.540 | 7.580 | 7.290 | 7.390 | 7.390 | 7,159,900 |
| 2024-05-09 | 7.400 | 7.740 | 7.390 | 7.520 | 7.520 | 8,318,350 |
| 2024-05-08 | 7.500 | 7.570 | 7.290 | 7.310 | 7.310 | 5,961,345 |
| 2024-05-07 | 7.460 | 7.830 | 7.310 | 7.540 | 7.540 | 9,663,325 |
| 2024-05-06 | 7.300 | 7.420 | 7.220 | 7.410 | 7.410 | 5,479,300 |
| 2024-04-30 | 7.320 | 7.350 | 7.060 | 7.160 | 7.160 | 6,273,603 |
| 2024-04-29 | 7.030 | 7.330 | 7.020 | 7.290 | 7.290 | 6,523,100 |
| 2024-04-26 | 6.700 | 7.100 | 6.600 | 7.030 | 7.030 | 7,804,830 |
| 2024-04-25 | 6.730 | 6.830 | 6.620 | 6.720 | 6.720 | 4,123,200 |
| 2024-04-24 | 6.760 | 6.820 | 6.610 | 6.740 | 6.740 | 4,362,750 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-19 | 0.0030 CNY |
| 2020-07-03 | 0.0060 CNY |
| 2019-07-02 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.