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
2023-10-25	11.910	12.200	11.830	11.970	11.970	4,373,830
2023-10-24	11.400	12.390	11.360	12.020	12.020	9,377,870
2023-10-23	12.060	12.150	11.350	11.400	11.400	4,433,110
2023-10-20	11.640	12.220	11.640	12.070	12.070	5,477,200
2023-10-19	11.680	12.080	11.600	11.770	11.770	2,824,010
2023-10-18	11.950	11.960	11.740	11.740	11.740	2,511,328
2023-10-17	12.060	12.160	11.860	11.950	11.950	3,570,739
2023-10-16	12.600	12.600	11.850	12.070	12.070	7,285,230
2023-10-13	12.610	12.690	12.380	12.640	12.640	4,512,691
2023-10-12	12.200	12.800	12.160	12.710	12.710	6,181,419
2023-10-11	12.510	12.680	12.160	12.190	12.190	3,390,000
2023-10-10	12.230	12.870	12.230	12.490	12.490	4,891,071
2023-10-09	12.470	12.510	12.180	12.190	12.190	2,940,300
2023-09-28	12.660	12.860	12.530	12.530	12.530	2,348,519
2023-09-27	12.300	12.870	12.160	12.660	12.660	5,132,422
2023-09-26	12.570	12.700	12.320	12.330	12.330	2,473,300
2023-09-25	12.750	12.990	12.430	12.580	12.580	3,599,700
2023-09-22	12.620	13.140	12.310	12.760	12.760	5,415,526
2023-09-21	12.510	12.590	12.340	12.370	12.370	2,053,300
2023-09-20	12.580	12.750	12.490	12.510	12.510	1,908,900
2023-09-19	13.010	13.040	12.600	12.700	12.700	2,523,938
2023-09-18	12.860	13.140	12.580	13.000	13.000	2,974,700
2023-09-15	12.720	12.880	12.580	12.720	12.720	2,249,500
2023-09-14	12.840	12.880	12.650	12.690	12.690	2,265,506
2023-09-13	13.120	13.220	12.810	12.900	12.900	2,521,000
2023-09-12	13.150	13.470	13.030	13.220	13.220	3,146,300
2023-09-11	13.080	13.220	12.860	13.150	13.150	2,695,300
2023-09-08	13.040	13.160	13.000	13.020	13.020	2,122,147
2023-09-07	13.350	13.390	13.040	13.050	13.050	2,658,970
2023-09-06	13.030	13.340	13.030	13.340	13.340	2,610,110
2023-09-05	13.260	13.260	13.040	13.230	13.230	2,622,440
2023-09-04	12.760	13.190	12.760	13.170	13.170	4,068,547
2023-09-01	12.880	12.960	12.630	12.760	12.760	3,013,747
2023-08-31	12.990	13.070	12.740	12.880	12.880	3,245,651
2023-08-30	13.050	13.300	12.900	12.990	12.990	5,959,900
2023-08-29	12.330	12.930	12.330	12.870	12.870	6,066,131
2023-08-28	12.860	12.880	12.300	12.330	12.330	4,759,743
2023-08-25	12.630	12.750	12.260	12.270	12.270	4,600,300
2023-08-24	12.850	13.020	12.680	12.710	12.710	3,969,193
2023-08-23	13.340	13.340	12.970	12.980	12.980	2,648,900
2023-08-22	13.420	13.560	13.010	13.340	13.340	3,552,570
2023-08-21	13.760	13.760	13.400	13.410	13.410	1,763,890
2023-08-18	13.770	13.960	13.550	13.550	13.550	1,919,600
2023-08-17	13.590	13.780	13.400	13.770	13.770	2,504,200
2023-08-16	13.630	13.770	13.550	13.580	13.580	1,774,600
2023-08-15	14.000	14.040	13.490	13.630	13.630	2,645,900
2023-08-14	13.900	14.000	13.710	13.880	13.880	2,291,712
2023-08-11	14.320	14.360	14.000	14.010	14.010	1,998,149
2023-08-10	14.380	14.520	14.230	14.270	14.270	1,801,400
2023-08-09	14.570	14.580	14.280	14.330	14.330	1,418,800
2023-08-08	14.610	14.670	14.410	14.530	14.530	1,781,040
2023-08-07	14.880	14.900	14.560	14.600	14.600	2,556,070
2023-08-04	14.910	15.160	14.830	14.880	14.880	2,210,200
2023-08-03	14.880	14.950	14.780	14.920	14.920	1,786,652
2023-08-02	14.820	15.170	14.780	14.880	14.880	2,342,040
2023-08-01	15.060	15.060	14.800	14.820	14.820	1,906,300
2023-07-31	14.930	15.240	14.910	14.970	14.970	2,728,970
2023-07-28	14.740	14.930	14.550	14.850	14.850	2,097,400
2023-07-27	15.020	15.130	14.700	14.730	14.730	2,619,900
2023-07-26	15.240	15.240	14.980	15.060	15.060	1,771,500

← NewerPage 13 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.