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
2022-10-31	24.350	24.350	23.750	23.950	23.950	2,391,643
2022-10-28	24.490	24.490	23.300	23.900	23.900	3,995,187
2022-10-27	24.500	24.950	24.300	24.470	24.470	3,522,785
2022-10-26	24.230	24.790	24.110	24.330	24.330	3,048,320
2022-10-25	25.080	25.340	24.130	24.290	24.290	5,410,708
2022-10-24	24.000	26.000	23.890	25.070	25.070	8,905,134
2022-10-21	23.770	24.050	23.200	23.710	23.710	2,986,431
2022-10-20	24.130	24.450	23.200	23.960	23.960	3,600,613
2022-10-19	24.380	25.280	24.010	24.150	24.150	3,627,529
2022-10-18	25.450	25.520	24.630	24.660	24.660	3,288,721
2022-10-17	24.800	25.390	24.440	25.280	25.280	3,779,602
2022-10-14	24.370	25.320	24.370	25.120	25.120	3,527,330
2022-10-13	24.580	25.080	24.400	24.650	24.650	2,801,800
2022-10-12	24.420	24.940	23.680	24.910	24.910	4,437,478
2022-10-11	23.710	25.390	23.700	24.780	24.780	4,859,568
2022-10-10	24.620	24.790	23.500	23.760	23.760	3,625,852
2022-09-30	25.130	25.720	24.520	24.540	24.540	4,288,039
2022-09-29	26.530	26.800	25.440	25.660	25.660	5,094,013
2022-09-28	28.500	28.500	25.630	25.710	25.710	6,888,509
2022-09-27	28.500	30.300	27.710	27.950	27.950	10,043,356
2022-09-26	27.300	28.000	26.800	27.790	27.790	7,781,521
2022-09-23	27.010	27.410	26.450	27.070	27.070	6,369,496
2022-09-22	27.820	28.360	26.960	27.000	27.000	10,393,863
2022-09-21	26.080	27.360	25.630	27.360	27.360	6,562,644
2022-09-20	24.460	25.290	23.980	24.870	24.870	4,596,216
2022-09-19	24.890	25.990	24.020	24.200	24.200	4,141,789
2022-09-16	25.840	25.990	24.700	24.740	24.740	2,742,381
2022-09-15	26.040	26.300	24.280	25.950	25.950	5,762,640
2022-09-14	25.580	26.200	25.580	25.770	25.770	2,480,254
2022-09-13	26.200	26.790	25.810	26.130	26.130	2,871,733
2022-09-09	26.180	26.410	25.360	26.190	26.190	2,676,328
2022-09-08	27.090	27.200	26.010	26.180	26.180	4,220,250
2022-09-07	26.260	27.400	26.000	27.090	27.090	4,501,630
2022-09-06	26.220	26.540	25.860	26.260	26.260	3,253,565
2022-09-05	26.200	26.690	25.630	26.030	26.030	4,112,778
2022-09-02	26.180	26.650	25.000	26.400	26.400	4,169,521
2022-09-01	26.450	27.460	25.930	26.020	26.020	4,065,254
2022-08-31	27.900	28.700	26.580	26.960	26.960	5,488,186
2022-08-30	27.920	28.650	27.500	27.900	27.900	3,712,105
2022-08-29	27.240	28.490	27.200	28.250	28.250	3,037,097
2022-08-26	28.990	29.670	28.250	28.450	28.450	5,422,942
2022-08-25	28.710	29.410	27.700	29.000	29.000	5,241,690
2022-08-24	29.500	29.730	28.200	28.550	28.550	5,391,321
2022-08-23	29.920	30.580	29.380	29.500	29.500	5,199,097
2022-08-22	29.730	30.170	28.800	29.990	29.990	5,205,438
2022-08-19	30.670	30.890	29.500	29.630	29.630	6,322,010
2022-08-18	28.980	30.910	28.900	30.340	30.340	10,950,968
2022-08-17	28.900	30.260	28.500	29.280	29.280	11,101,763
2022-08-16	28.880	29.180	28.410	28.880	28.880	12,760,394
2022-08-15	26.850	29.440	26.510	28.700	28.700	20,380,026
2022-08-12	26.950	27.180	26.660	26.760	26.760	4,604,389
2022-08-11	27.200	27.500	26.750	27.020	27.020	7,015,060
2022-08-10	27.900	28.090	26.950	27.310	27.310	9,136,601
2022-08-09	27.720	28.300	27.140	27.200	27.200	8,891,990
2022-08-08	26.730	28.560	26.220	27.800	27.800	12,937,142
2022-08-05	25.750	27.100	25.750	26.660	26.660	18,348,011
2022-08-04	24.300	26.400	24.300	26.400	26.400	15,542,711
2022-08-03	24.460	25.580	23.730	24.000	24.000	11,075,020
2022-08-02	26.330	26.330	24.000	24.370	24.370	11,785,235
2022-08-01	26.040	26.250	25.500	26.230	26.230	7,254,837

← NewerPage 17 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.