AnShan Heavy Duty Mining Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.760 | 6.820 | 6.610 | 6.740 | 6.740 | 4,362,750 |
| 2024-04-23 | 6.580 | 6.790 | 6.540 | 6.710 | 6.710 | 6,516,407 |
| 2024-04-22 | 6.810 | 6.900 | 6.460 | 6.510 | 6.510 | 5,949,772 |
| 2024-04-19 | 6.800 | 6.890 | 6.580 | 6.760 | 6.760 | 8,485,959 |
| 2024-04-18 | 6.790 | 6.960 | 6.390 | 6.750 | 6.750 | 10,300,300 |
| 2024-04-17 | 5.930 | 6.730 | 5.930 | 6.720 | 6.720 | 13,159,645 |
| 2024-04-16 | 6.940 | 7.000 | 6.530 | 6.530 | 6.530 | 4,839,900 |
| 2024-04-15 | 8.000 | 8.080 | 7.250 | 7.250 | 7.250 | 7,510,734 |
| 2024-04-12 | 8.280 | 8.280 | 8.020 | 8.060 | 8.060 | 5,204,300 |
| 2024-04-11 | 8.230 | 8.460 | 8.020 | 8.290 | 8.290 | 6,142,600 |
| 2024-04-10 | 8.610 | 8.650 | 8.180 | 8.230 | 8.230 | 5,817,673 |
| 2024-04-09 | 8.310 | 8.690 | 8.310 | 8.590 | 8.590 | 7,703,708 |
| 2024-04-08 | 8.640 | 8.790 | 8.340 | 8.350 | 8.350 | 7,840,833 |
| 2024-04-03 | 8.750 | 8.980 | 8.630 | 8.690 | 8.690 | 8,033,014 |
| 2024-04-02 | 8.620 | 8.910 | 8.560 | 8.820 | 8.820 | 7,549,979 |
| 2024-04-01 | 8.230 | 8.640 | 8.230 | 8.620 | 8.620 | 6,734,500 |
| 2024-03-29 | 8.100 | 8.330 | 8.100 | 8.200 | 8.200 | 2,257,440 |
| 2024-03-28 | 7.820 | 8.180 | 7.820 | 8.140 | 8.140 | 5,262,677 |
| 2024-03-27 | 8.280 | 8.290 | 7.820 | 7.820 | 7.820 | 5,543,358 |
| 2024-03-26 | 8.170 | 8.360 | 8.050 | 8.270 | 8.270 | 5,649,368 |
| 2024-03-25 | 8.490 | 8.730 | 8.190 | 8.200 | 8.200 | 8,614,502 |
| 2024-03-22 | 8.820 | 8.900 | 8.440 | 8.540 | 8.540 | 8,162,000 |
| 2024-03-21 | 8.760 | 9.400 | 8.760 | 8.910 | 8.910 | 10,224,719 |
| 2024-03-20 | 8.690 | 8.770 | 8.620 | 8.750 | 8.750 | 4,977,981 |
| 2024-03-19 | 8.580 | 8.810 | 8.580 | 8.690 | 8.690 | 6,336,708 |
| 2024-03-18 | 8.490 | 8.620 | 8.420 | 8.610 | 8.610 | 6,951,936 |
| 2024-03-15 | 8.520 | 8.650 | 8.230 | 8.450 | 8.450 | 7,444,062 |
| 2024-03-14 | 8.480 | 8.800 | 8.250 | 8.380 | 8.380 | 9,844,000 |
| 2024-03-13 | 8.330 | 8.490 | 8.210 | 8.400 | 8.400 | 5,939,750 |
| 2024-03-12 | 8.350 | 8.420 | 8.100 | 8.350 | 8.350 | 7,071,400 |
| 2024-03-11 | 7.860 | 8.230 | 7.860 | 8.230 | 8.230 | 8,336,994 |
| 2024-03-08 | 7.980 | 8.020 | 7.790 | 7.840 | 7.840 | 3,932,600 |
| 2024-03-07 | 8.060 | 8.250 | 7.870 | 7.890 | 7.890 | 6,314,400 |
| 2024-03-06 | 7.740 | 8.100 | 7.740 | 8.000 | 8.000 | 5,915,400 |
| 2024-03-05 | 7.970 | 7.990 | 7.690 | 7.740 | 7.740 | 5,670,301 |
| 2024-03-04 | 8.150 | 8.280 | 7.860 | 8.010 | 8.010 | 6,951,570 |
| 2024-03-01 | 8.080 | 8.330 | 8.000 | 8.160 | 8.160 | 7,007,487 |
| 2024-02-29 | 7.410 | 8.110 | 7.410 | 8.080 | 8.080 | 9,816,161 |
| 2024-02-28 | 8.470 | 8.880 | 7.620 | 7.680 | 7.680 | 13,416,030 |
| 2024-02-27 | 8.110 | 8.370 | 8.020 | 8.350 | 8.350 | 6,828,308 |
| 2024-02-26 | 8.250 | 8.530 | 8.140 | 8.190 | 8.190 | 10,775,740 |
| 2024-02-23 | 7.690 | 8.100 | 7.670 | 8.100 | 8.100 | 7,520,534 |
| 2024-02-22 | 7.100 | 7.730 | 7.090 | 7.690 | 7.690 | 10,200,145 |
| 2024-02-21 | 6.740 | 7.330 | 6.690 | 7.130 | 7.130 | 9,088,872 |
| 2024-02-20 | 6.540 | 6.810 | 6.380 | 6.790 | 6.790 | 6,605,748 |
| 2024-02-19 | 6.200 | 6.710 | 6.190 | 6.590 | 6.590 | 9,776,721 |
| 2024-02-08 | 5.720 | 6.160 | 5.290 | 6.150 | 6.150 | 14,439,029 |
| 2024-02-07 | 6.290 | 6.300 | 5.590 | 5.600 | 5.600 | 14,086,560 |
| 2024-02-06 | 6.060 | 6.580 | 5.960 | 6.210 | 6.210 | 13,091,920 |
| 2024-02-05 | 7.400 | 7.440 | 6.620 | 6.620 | 6.620 | 6,339,024 |
| 2024-02-02 | 7.890 | 8.140 | 7.130 | 7.350 | 7.350 | 8,458,704 |
| 2024-02-01 | 7.990 | 8.120 | 7.830 | 7.920 | 7.920 | 6,161,587 |
| 2024-01-31 | 8.630 | 8.700 | 8.010 | 8.060 | 8.060 | 7,020,354 |
| 2024-01-30 | 8.790 | 8.940 | 8.610 | 8.610 | 8.610 | 6,119,424 |
| 2024-01-29 | 9.600 | 9.600 | 8.800 | 8.850 | 8.850 | 10,017,004 |
| 2024-01-26 | 9.760 | 9.950 | 9.680 | 9.680 | 9.680 | 5,980,816 |
| 2024-01-25 | 9.610 | 9.850 | 9.410 | 9.800 | 9.800 | 7,819,590 |
| 2024-01-24 | 9.900 | 9.990 | 9.160 | 9.600 | 9.600 | 9,783,232 |
| 2024-01-23 | 9.970 | 10.150 | 9.410 | 9.790 | 9.790 | 10,204,373 |
| 2024-01-22 | 11.000 | 11.030 | 10.150 | 10.150 | 10.150 | 14,998,391 |
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.