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
2023-04-25	16.290	16.320	15.370	15.700	15.700	5,156,440
2023-04-24	16.170	16.570	15.890	16.360	16.360	3,638,981
2023-04-21	16.600	16.850	16.110	16.200	16.200	4,197,400
2023-04-20	16.890	17.080	16.380	16.620	16.620	5,448,702
2023-04-19	17.290	17.390	16.850	17.090	17.090	4,044,522
2023-04-18	17.570	17.730	17.190	17.310	17.310	5,122,806
2023-04-17	17.980	18.050	17.390	17.580	17.580	7,098,430
2023-04-14	17.400	18.200	17.350	18.050	18.050	7,426,970
2023-04-13	17.880	17.960	17.390	17.400	17.400	5,559,749
2023-04-12	17.920	18.200	17.840	17.970	17.970	2,655,078
2023-04-11	17.960	18.100	17.800	17.980	17.980	2,902,800
2023-04-10	18.180	18.330	18.000	18.130	18.130	3,813,340
2023-04-07	18.130	18.290	18.020	18.170	18.170	3,034,442
2023-04-06	17.850	18.180	17.640	18.140	18.140	3,266,900
2023-04-04	18.220	18.270	17.750	17.860	17.860	5,243,681
2023-04-03	17.900	18.440	17.720	18.270	18.270	5,507,254
2023-03-31	17.570	18.000	17.560	17.900	17.900	3,607,498
2023-03-30	17.490	17.710	17.310	17.640	17.640	3,928,125
2023-03-29	17.530	17.850	17.430	17.490	17.490	4,725,146
2023-03-28	17.980	18.050	17.620	17.780	17.780	4,230,047
2023-03-27	18.100	18.190	17.890	17.970	17.970	4,029,018
2023-03-24	18.000	18.300	17.980	18.150	18.150	5,134,232
2023-03-23	18.210	18.210	17.830	17.980	17.980	5,348,707
2023-03-22	18.500	18.720	18.090	18.210	18.210	6,418,615
2023-03-21	18.070	18.450	17.950	18.420	18.420	5,677,979
2023-03-20	18.370	18.480	17.700	18.070	18.070	8,739,124
2023-03-17	18.880	19.510	18.070	18.370	18.370	14,019,224
2023-03-16	20.010	20.100	19.450	19.520	19.520	5,692,408
2023-03-15	20.360	20.680	20.190	20.200	20.200	5,237,685
2023-03-14	21.400	21.500	20.120	20.280	20.280	9,631,720
2023-03-13	21.250	22.360	21.240	21.480	21.480	6,161,488
2023-03-10	22.180	22.290	20.980	21.060	21.060	7,821,185
2023-03-09	22.750	22.870	22.300	22.310	22.310	3,751,281
2023-03-08	23.120	23.230	22.620	22.850	22.850	2,871,493
2023-03-07	22.990	23.440	22.640	23.040	23.040	4,959,212
2023-03-06	23.050	23.180	22.400	22.800	22.800	4,841,543
2023-03-03	23.060	23.180	22.860	23.040	23.040	2,630,648
2023-03-02	23.480	23.480	23.060	23.110	23.110	3,322,901
2023-03-01	23.200	23.480	22.830	23.460	23.460	4,965,646
2023-02-28	22.820	23.290	22.730	23.210	23.210	6,591,144
2023-02-27	24.000	24.140	22.460	22.700	22.700	12,250,768
2023-02-24	24.510	24.870	24.350	24.400	24.400	2,900,495
2023-02-23	24.880	25.040	24.600	24.660	24.660	2,823,102
2023-02-22	25.180	25.280	24.720	24.920	24.920	3,244,260
2023-02-21	25.230	25.500	25.000	25.230	25.230	3,271,696
2023-02-20	25.000	25.370	24.080	25.190	25.190	3,816,787
2023-02-17	25.390	25.610	25.000	25.090	25.090	4,227,681
2023-02-16	26.340	26.400	25.080	25.380	25.380	7,179,816
2023-02-15	26.910	26.930	26.230	26.380	26.380	6,671,636
2023-02-14	26.160	27.180	25.760	26.750	26.750	10,886,057
2023-02-13	25.590	26.200	25.470	26.130	26.130	6,399,717
2023-02-10	25.700	26.050	25.300	25.600	25.600	5,414,610
2023-02-09	25.500	25.770	25.270	25.700	25.700	4,579,886
2023-02-08	25.500	25.920	25.480	25.640	25.640	4,934,277
2023-02-07	25.590	25.820	25.340	25.600	25.600	3,585,915
2023-02-06	25.650	25.810	25.440	25.580	25.580	3,658,591
2023-02-03	26.060	26.200	25.370	25.740	25.740	5,787,003
2023-02-02	26.350	26.390	25.880	25.950	25.950	5,124,418
2023-02-01	25.800	26.340	25.490	26.300	26.300	8,536,101
2023-01-31	25.040	25.720	25.030	25.470	25.470	5,701,338

← NewerPage 15 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.