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
2022-07-29	26.900	27.200	25.910	26.120	26.120	8,902,770
2022-07-28	26.850	27.730	26.550	26.730	26.730	13,290,443
2022-07-27	26.840	27.340	25.900	27.270	27.270	17,207,905
2022-07-26	26.210	28.780	25.670	26.840	26.840	32,523,547
2022-07-25	23.850	26.160	23.760	26.160	26.160	14,913,625
2022-07-22	23.060	24.500	23.060	23.780	23.780	9,240,690
2022-07-21	23.760	24.200	23.080	23.400	23.400	9,818,853
2022-07-20	23.780	24.340	23.760	23.960	23.960	7,084,244
2022-07-19	24.400	25.000	23.820	23.920	23.920	12,333,004
2022-07-18	23.280	24.940	23.060	24.690	24.690	20,011,579
2022-07-15	22.920	24.350	22.600	23.650	23.650	18,081,800
2022-07-14	22.610	23.470	22.500	22.770	22.770	7,098,116
2022-07-13	22.440	23.180	22.010	22.880	22.880	7,533,511
2022-07-12	22.680	23.180	22.340	22.540	22.540	8,422,710
2022-07-11	22.730	23.070	21.980	22.550	22.550	11,069,902
2022-07-08	23.390	24.150	22.990	23.030	23.030	13,661,300
2022-07-07	22.060	24.110	22.060	23.600	23.600	19,477,369
2022-07-06	22.030	23.000	22.020	22.320	22.320	15,722,211
2022-07-05	22.000	23.870	21.840	22.460	22.460	35,202,557
2022-07-04	19.610	21.810	19.380	21.810	21.810	27,211,897
2022-07-01	19.510	20.130	19.240	19.830	19.830	6,061,487
2022-06-30	19.520	19.780	19.370	19.510	19.510	5,292,584
2022-06-29	20.480	20.480	19.500	19.510	19.510	8,510,560
2022-06-28	20.280	20.390	20.080	20.300	20.300	6,098,334
2022-06-27	20.210	20.960	19.870	20.510	20.510	9,784,959
2022-06-24	20.230	20.400	19.810	19.960	19.960	6,199,827
2022-06-23	19.930	20.240	19.220	20.190	20.190	9,504,046
2022-06-22	20.030	20.520	19.800	20.030	20.030	7,535,248
2022-06-21	20.980	21.200	20.080	20.310	20.310	10,717,300
2022-06-20	20.550	21.550	20.550	20.980	20.980	12,275,914
2022-06-17	20.100	21.000	19.960	20.550	20.550	8,724,756
2022-06-16	20.300	20.590	20.060	20.260	20.260	7,747,211
2022-06-15	20.770	21.180	20.380	20.390	20.390	9,538,978
2022-06-14	20.830	20.860	20.010	20.820	20.820	11,842,664
2022-06-13	20.740	21.330	20.460	21.150	21.150	13,122,809
2022-06-10	20.460	21.010	20.170	20.770	20.770	12,361,792
2022-06-09	20.910	21.250	20.610	20.780	20.780	16,835,973
2022-06-08	20.050	22.250	19.980	21.410	21.410	30,560,151
2022-06-07	20.820	21.110	19.940	20.230	20.230	13,469,804
2022-06-06	19.800	21.100	19.740	20.800	20.800	13,826,122
2022-06-02	20.100	20.700	19.740	19.970	19.970	10,482,240
2022-06-01	20.050	21.000	19.910	20.290	20.290	14,109,316
2022-05-31	20.410	20.450	19.650	19.970	19.970	8,824,940
2022-05-30	20.120	20.670	19.680	20.400	20.400	10,791,395
2022-05-27	20.340	20.720	19.800	20.180	20.180	10,158,600
2022-05-26	20.500	20.600	19.790	20.450	20.450	10,713,386
2022-05-25	20.340	21.270	20.150	20.540	20.540	12,035,201
2022-05-24	21.800	22.070	20.280	20.280	20.280	21,443,430
2022-05-23	21.780	22.490	21.360	22.130	22.130	24,174,298
2022-05-20	21.500	21.630	20.800	21.200	21.200	17,602,900
2022-05-19	20.500	21.640	20.110	21.200	21.200	21,393,632
2022-05-18	21.160	23.280	20.600	21.400	21.400	38,526,331
2022-05-17	19.210	21.160	18.950	21.160	21.160	24,138,322
2022-05-16	19.660	19.840	19.010	19.240	19.240	11,006,970
2022-05-13	20.430	20.450	19.000	19.560	19.560	16,514,301
2022-05-12	20.550	21.280	20.000	20.270	20.270	26,515,937
2022-05-11	20.450	21.660	19.800	20.490	20.490	28,496,807
2022-05-10	17.800	19.690	17.370	19.690	19.690	12,326,184
2022-05-09	17.790	18.400	17.790	17.900	17.900	5,965,787
2022-05-06	18.500	18.660	17.800	17.970	17.970	12,132,874

← NewerPage 18 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.