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
2023-01-31	25.040	25.720	25.030	25.470	25.470	5,701,338
2023-01-30	25.070	25.560	25.020	25.470	25.470	8,183,997
2023-01-20	23.950	24.660	23.940	24.620	24.620	5,576,071
2023-01-19	24.170	24.300	23.900	23.950	23.950	3,816,400
2023-01-18	24.570	24.700	23.850	24.230	24.230	6,177,038
2023-01-17	24.770	25.250	24.550	24.680	24.680	5,267,845
2023-01-16	24.480	24.870	24.020	24.690	24.690	5,994,715
2023-01-13	25.310	25.780	24.440	24.830	24.830	6,398,080
2023-01-12	25.190	25.500	24.730	24.840	24.840	5,842,702
2023-01-11	25.220	26.170	25.010	25.070	25.070	7,580,423
2023-01-10	24.890	25.620	24.800	25.380	25.380	7,084,579
2023-01-09	25.000	25.460	24.710	25.010	25.010	5,699,722
2023-01-06	24.280	25.680	24.250	25.050	25.050	7,878,011
2023-01-05	24.850	24.990	24.180	24.510	24.510	7,268,733
2023-01-04	24.110	25.080	24.000	24.730	24.730	10,254,151
2023-01-03	23.500	24.140	23.010	23.940	23.940	6,765,258
2022-12-30	23.880	23.950	23.230	23.580	23.580	3,115,360
2022-12-29	23.830	24.200	23.550	23.700	23.700	2,669,889
2022-12-28	24.000	24.380	23.750	23.930	23.930	2,666,004
2022-12-27	25.030	25.230	23.400	24.280	24.280	6,833,820
2022-12-26	24.090	25.080	24.000	25.030	25.030	4,274,263
2022-12-23	24.500	24.630	23.810	24.170	24.170	4,093,990
2022-12-22	25.270	25.330	24.470	24.500	24.500	4,260,993
2022-12-21	25.520	25.930	25.000	25.110	25.110	4,603,221
2022-12-20	26.010	26.250	25.340	25.590	25.590	5,809,818
2022-12-19	26.820	27.350	26.100	26.500	26.500	6,000,278
2022-12-16	27.120	27.440	26.470	26.930	26.930	7,766,671
2022-12-15	27.030	27.550	27.030	27.350	27.350	3,998,197
2022-12-14	27.470	27.860	27.250	27.570	27.570	6,681,364
2022-12-13	28.440	28.780	27.160	27.430	27.430	12,212,792
2022-12-12	29.780	29.790	28.300	28.500	28.500	14,756,589
2022-12-09	32.370	33.000	30.540	30.540	30.540	24,514,920
2022-12-08	31.990	35.160	31.600	33.930	33.930	26,555,824
2022-12-07	30.110	31.970	29.300	31.970	31.970	25,770,421
2022-12-06	27.480	29.300	27.250	29.060	29.060	12,221,858
2022-12-05	28.230	28.290	27.320	27.690	27.690	6,853,175
2022-12-02	27.200	28.600	26.980	28.450	28.450	12,482,090
2022-12-01	27.500	28.830	27.280	28.010	28.010	8,207,991
2022-11-30	28.600	28.600	27.180	27.510	27.510	7,759,413
2022-11-29	28.410	28.780	28.220	28.490	28.490	5,819,372
2022-11-28	28.020	28.650	27.660	28.500	28.500	7,752,647
2022-11-25	28.270	28.880	27.630	28.030	28.030	9,566,286
2022-11-24	27.290	28.410	27.010	28.170	28.170	8,803,471
2022-11-23	27.070	27.600	26.500	27.370	27.370	6,008,736
2022-11-22	27.070	28.070	26.940	27.300	27.300	12,165,650
2022-11-21	26.510	28.490	26.510	28.360	28.360	18,893,201
2022-11-18	25.950	26.580	25.760	25.900	25.900	4,261,078
2022-11-17	25.900	26.110	25.550	25.970	25.970	3,405,607
2022-11-16	26.140	26.360	25.690	25.920	25.920	3,564,872
2022-11-15	25.010	26.240	25.010	26.130	26.130	5,864,262
2022-11-14	25.850	25.850	24.950	25.320	25.320	7,941,676
2022-11-11	27.000	27.190	25.600	26.060	26.060	7,064,172
2022-11-10	26.610	26.900	26.080	26.180	26.180	8,359,019
2022-11-09	27.080	28.280	27.000	27.320	27.320	9,492,890
2022-11-08	29.100	29.800	26.560	27.220	27.220	17,600,085
2022-11-07	26.320	28.730	26.310	28.730	28.730	16,261,381
2022-11-04	24.600	26.260	24.600	26.120	26.120	10,640,577
2022-11-03	24.600	25.790	24.380	24.830	24.830	5,002,738
2022-11-02	24.300	24.920	24.120	24.610	24.610	3,303,637
2022-11-01	23.800	24.880	23.800	24.400	24.400	3,874,395

← NewerPage 16 of 21 · 1,215 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.