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
2023-07-25	15.190	15.300	14.980	15.240	15.240	2,142,800
2023-07-24	15.010	15.140	14.800	14.900	14.900	2,030,200
2023-07-21	15.280	15.450	15.010	15.090	15.090	3,219,578
2023-07-20	15.620	16.070	15.280	15.300	15.300	5,366,412
2023-07-19	15.600	15.850	15.210	15.300	15.300	3,229,566
2023-07-18	15.700	15.760	15.430	15.440	15.440	2,414,052
2023-07-17	15.620	15.730	15.300	15.690	15.690	1,917,400
2023-07-14	16.100	16.160	15.730	15.750	15.750	3,867,060
2023-07-13	16.250	16.390	16.060	16.100	16.100	2,524,700
2023-07-12	16.540	16.600	16.180	16.210	16.210	2,669,370
2023-07-11	16.420	16.740	16.310	16.580	16.580	2,352,500
2023-07-10	16.490	16.800	16.360	16.490	16.490	2,586,600
2023-07-07	16.500	16.620	16.210	16.450	16.450	2,563,700
2023-07-06	16.670	16.750	16.460	16.600	16.600	2,377,927
2023-07-05	16.870	17.070	16.650	16.710	16.710	2,899,200
2023-07-04	16.890	16.940	16.680	16.850	16.850	2,806,400
2023-07-03	16.900	17.200	16.820	16.940	16.940	4,543,961
2023-06-30	16.200	16.980	16.200	16.780	16.780	5,799,225
2023-06-29	16.010	16.450	16.010	16.210	16.210	3,180,110
2023-06-28	16.210	16.210	15.600	16.080	16.080	3,556,473
2023-06-27	15.910	16.280	15.880	16.190	16.190	3,433,000
2023-06-26	16.130	16.470	15.680	15.870	15.870	5,488,572
2023-06-21	16.860	16.870	16.310	16.340	16.340	4,992,634
2023-06-20	16.830	16.990	16.650	16.690	16.690	4,297,933
2023-06-19	17.020	17.240	16.750	16.760	16.760	6,279,964
2023-06-16	17.000	17.230	16.870	17.050	17.050	7,462,439
2023-06-15	16.610	17.590	16.360	17.330	17.330	13,722,215
2023-06-14	17.010	17.500	16.500	16.690	16.690	16,221,950
2023-06-13	15.500	16.670	15.390	16.670	16.670	5,421,311
2023-06-12	15.050	15.260	14.610	15.150	15.150	4,272,544
2023-06-09	14.990	15.300	14.880	15.020	15.020	3,761,097
2023-06-08	14.940	15.340	14.690	14.870	14.870	4,477,964
2023-06-07	15.730	15.770	14.740	14.940	14.940	7,121,218
2023-06-06	16.400	16.460	15.610	15.730	15.730	3,819,838
2023-06-05	16.340	16.500	16.240	16.310	16.310	2,896,595
2023-06-02	15.680	16.480	15.680	16.340	16.340	5,105,484
2023-06-01	15.650	16.070	15.450	15.730	15.730	3,007,111
2023-05-31	15.710	15.830	15.450	15.470	15.470	2,271,527
2023-05-30	15.780	15.950	15.650	15.800	15.800	2,137,200
2023-05-29	16.230	16.330	15.770	15.850	15.850	3,569,295
2023-05-26	16.380	16.400	15.870	16.220	16.220	3,103,939
2023-05-25	16.200	16.580	16.120	16.370	16.370	3,617,003
2023-05-24	16.390	16.580	16.250	16.280	16.280	2,326,308
2023-05-23	16.470	16.670	16.390	16.410	16.410	2,677,240
2023-05-22	16.350	16.530	16.190	16.530	16.530	3,151,525
2023-05-19	16.390	16.500	15.940	16.350	16.350	4,412,487
2023-05-18	16.830	16.910	16.240	16.460	16.460	8,089,339
2023-05-17	16.090	17.710	16.040	17.000	17.000	11,939,845
2023-05-16	16.540	16.600	16.130	16.190	16.190	4,742,744
2023-05-15	15.510	16.340	15.420	16.290	16.290	7,819,656
2023-05-12	16.390	16.500	15.360	15.400	15.400	6,270,820
2023-05-11	16.010	16.240	15.730	16.220	16.220	4,173,742
2023-05-10	15.680	15.940	15.150	15.860	15.860	5,319,409
2023-05-09	15.860	16.020	15.460	15.460	15.460	3,776,370
2023-05-08	15.840	16.090	15.750	15.860	15.860	2,656,893
2023-05-05	16.180	16.190	15.730	15.850	15.850	2,658,434
2023-05-04	16.160	16.460	16.050	16.120	16.120	3,182,548
2023-04-28	15.850	16.200	15.820	16.170	16.170	3,449,029
2023-04-27	16.380	16.390	15.810	15.810	15.810	4,454,000
2023-04-26	15.810	16.570	15.710	16.390	16.390	6,024,439

← NewerPage 14 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.