AnShan Heavy Duty Mining Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	11.640	12.200	11.440	11.950	11.950	16,769,062
2024-01-17	12.550	12.660	11.960	12.030	12.030	19,391,818
2024-01-16	12.370	12.950	12.150	12.800	12.800	22,533,054
2024-01-15	12.330	12.910	12.150	12.390	12.390	19,464,798
2024-01-12	12.000	12.710	11.930	12.380	12.380	26,742,682
2024-01-11	12.050	12.730	11.600	12.160	12.160	30,401,642
2024-01-10	11.180	12.090	10.830	12.090	12.090	9,351,750
2024-01-09	10.710	11.120	10.700	10.990	10.990	4,656,121
2024-01-08	10.930	11.160	10.730	10.750	10.750	4,106,365
2024-01-05	11.050	11.310	10.790	10.850	10.850	4,199,421
2024-01-04	11.040	11.100	10.830	11.070	11.070	4,526,600
2024-01-03	11.150	11.180	10.900	10.990	10.990	4,091,704
2024-01-02	11.320	11.370	11.060	11.090	11.090	5,477,804
2023-12-29	11.060	11.310	10.980	11.270	11.270	7,141,450
2023-12-28	10.400	11.120	10.350	11.030	11.030	11,319,851
2023-12-27	10.700	10.700	10.350	10.410	10.410	4,469,054
2023-12-26	10.750	10.950	10.630	10.660	10.660	4,661,675
2023-12-25	10.870	10.930	10.580	10.750	10.750	6,987,200
2023-12-22	10.600	10.920	10.280	10.920	10.920	10,402,497
2023-12-21	10.290	10.680	10.170	10.600	10.600	5,998,604
2023-12-20	10.400	10.490	10.360	10.370	10.370	3,724,225
2023-12-19	10.450	10.580	10.330	10.400	10.400	4,207,850
2023-12-18	10.770	10.870	10.400	10.470	10.470	7,097,400
2023-12-15	10.400	10.980	10.380	10.660	10.660	12,017,679
2023-12-14	10.350	10.600	10.290	10.310	10.310	7,496,150
2023-12-13	10.660	10.660	10.230	10.240	10.240	6,700,365
2023-12-12	10.680	10.750	10.540	10.620	10.620	5,663,852
2023-12-11	11.180	11.180	10.510	10.700	10.700	15,155,080
2023-12-08	11.940	12.270	11.030	11.240	11.240	12,470,781
2023-12-07	12.050	12.180	11.610	11.830	11.830	8,353,000
2023-12-06	11.720	12.470	11.700	12.180	12.180	14,039,897
2023-12-05	11.940	12.240	11.760	11.780	11.780	5,344,400
2023-12-04	11.910	12.200	11.870	11.940	11.940	5,126,132
2023-12-01	11.810	12.040	11.680	11.910	11.910	3,568,840
2023-11-30	12.100	12.150	11.700	11.840	11.840	4,179,115
2023-11-29	12.340	12.370	12.100	12.110	12.110	3,005,900
2023-11-28	12.210	12.320	12.100	12.300	12.300	3,517,467
2023-11-27	12.540	12.540	12.160	12.240	12.240	4,752,641
2023-11-24	12.830	12.850	12.500	12.550	12.550	4,844,379
2023-11-23	12.820	12.900	12.660	12.840	12.840	4,593,800
2023-11-22	13.100	13.250	12.880	12.880	12.880	5,770,419
2023-11-21	13.440	13.550	13.160	13.210	13.210	6,136,896
2023-11-20	13.460	13.520	13.260	13.410	13.410	5,789,917
2023-11-17	13.200	13.540	13.110	13.470	13.470	6,619,487
2023-11-16	13.410	13.550	13.180	13.200	13.200	9,033,848
2023-11-15	13.580	13.950	13.450	13.560	13.560	14,190,632
2023-11-14	13.510	13.600	13.240	13.440	13.440	10,413,062
2023-11-13	13.950	14.000	13.430	13.580	13.580	25,534,221
2023-11-10	12.350	13.760	12.310	13.760	13.760	14,015,114
2023-11-09	12.360	13.050	12.320	12.510	12.510	9,258,301
2023-11-08	12.500	12.550	12.300	12.370	12.370	4,024,776
2023-11-07	12.610	12.640	12.410	12.490	12.490	3,347,367
2023-11-06	12.390	12.710	12.390	12.640	12.640	3,690,400
2023-11-03	12.090	12.450	12.090	12.390	12.390	4,139,500
2023-11-02	12.300	12.460	12.050	12.080	12.080	3,208,900
2023-11-01	12.420	12.510	12.120	12.340	12.340	4,428,019
2023-10-31	12.380	12.640	12.380	12.470	12.470	3,761,200
2023-10-30	12.420	12.580	12.350	12.500	12.500	4,278,800
2023-10-27	11.920	12.600	11.750	12.520	12.520	7,120,017
2023-10-26	11.890	11.960	11.680	11.920	11.920	4,191,200

← NewerPage 12 of 21 · 1,211 trading daysOlder →

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.