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
2022-05-05	21.010	21.010	18.790	18.800	18.800	17,091,768
2022-04-29	18.130	19.480	17.880	19.100	19.100	15,302,630
2022-04-28	17.300	18.960	16.800	18.090	18.090	17,881,803
2022-04-27	15.840	17.420	15.110	17.420	17.420	14,124,926
2022-04-26	15.640	17.480	15.640	15.840	15.840	10,020,883
2022-04-25	18.820	18.850	17.110	17.110	17.110	11,952,300
2022-04-22	19.550	20.480	18.700	19.000	19.000	12,296,319
2022-04-21	18.900	19.600	17.650	19.550	19.550	14,089,245
2022-04-20	19.550	19.570	18.280	18.660	18.660	8,478,099
2022-04-19	18.750	19.720	18.630	19.550	19.550	9,297,600
2022-04-18	18.910	19.300	18.480	18.800	18.800	9,004,900
2022-04-15	21.050	21.090	19.220	19.670	19.670	15,511,982
2022-04-14	21.720	22.500	20.390	21.270	21.270	22,694,553
2022-04-13	19.470	21.400	19.140	21.370	21.370	25,587,505
2022-04-12	19.000	19.480	18.500	19.450	19.450	9,042,769
2022-04-11	20.080	20.450	18.090	18.730	18.730	16,472,646
2022-04-08	19.820	20.720	19.800	20.100	20.100	10,958,469
2022-04-07	20.180	20.920	19.390	19.910	19.910	12,934,699
2022-04-06	20.680	21.280	19.730	19.900	19.900	14,146,803
2022-04-01	20.210	21.360	19.900	20.680	20.680	15,983,300
2022-03-31	19.990	20.710	19.970	20.360	20.360	11,016,722
2022-03-30	19.870	21.200	19.640	20.250	20.250	13,573,100
2022-03-29	20.550	20.800	19.710	19.850	19.850	9,991,714
2022-03-28	20.340	21.170	19.800	20.550	20.550	13,714,206
2022-03-25	21.490	21.990	20.500	20.500	20.500	18,141,519
2022-03-24	22.600	23.920	21.800	21.990	21.990	20,534,678
2022-03-23	24.120	24.490	22.910	22.920	22.920	28,905,043
2022-03-22	27.700	27.780	22.860	23.420	23.420	41,915,412
2022-03-21	25.280	25.280	24.680	25.280	25.280	6,553,663
2022-03-18	22.940	22.980	22.000	22.980	22.980	7,842,061
2022-03-17	19.450	20.890	19.060	20.890	20.890	14,985,120
2022-03-16	18.790	19.180	17.230	18.990	18.990	18,593,600
2022-03-15	18.540	19.380	18.210	18.280	18.280	15,966,249
2022-03-14	17.600	19.500	17.600	18.840	18.840	20,662,788
2022-03-11	18.280	19.270	18.280	18.280	18.280	27,485,636
2022-03-10	22.560	22.610	20.310	20.310	20.310	37,344,012
2022-03-09	21.080	23.490	20.300	22.570	22.570	45,950,270
2022-03-08	20.500	22.280	20.200	21.350	21.350	37,643,060
2022-03-07	20.100	21.200	19.650	20.250	20.250	15,980,856
2022-03-04	20.080	21.650	19.620	20.460	20.460	26,234,609
2022-03-03	20.420	21.110	19.620	19.880	19.880	18,834,239
2022-03-02	21.000	21.670	20.450	20.660	20.660	19,823,194
2022-03-01	19.880	21.600	19.500	21.100	21.100	29,670,865
2022-02-28	20.160	21.500	18.810	20.870	20.870	36,343,306
2022-02-25	22.000	23.580	20.370	20.900	20.900	38,542,434
2022-02-24	23.010	23.430	22.210	22.630	22.630	45,957,885
2022-02-23	22.440	24.680	21.510	24.680	24.680	53,830,736
2022-02-22	23.300	23.400	21.200	22.440	22.440	51,392,524
2022-02-21	20.000	21.430	19.500	21.430	21.430	22,245,483
2022-02-18	18.450	19.480	18.450	19.480	19.480	21,128,308
2022-02-17	17.600	17.710	16.250	17.710	17.710	28,722,165
2022-02-16	15.140	16.100	15.140	16.100	16.100	6,798,980
2022-02-15	13.870	14.640	13.340	14.640	14.640	15,813,061
2022-02-14	12.200	13.310	12.000	13.310	13.310	10,410,880
2022-02-11	12.480	12.500	12.030	12.100	12.100	5,024,500
2022-02-10	12.840	12.840	12.410	12.530	12.530	5,126,200
2022-02-09	12.470	12.740	12.400	12.740	12.740	5,316,297
2022-02-08	12.600	12.930	12.310	12.590	12.590	5,588,700
2022-02-07	12.790	12.800	12.400	12.470	12.470	6,048,930
2022-01-28	12.010	12.480	11.910	12.300	12.300	7,575,338

← NewerPage 19 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.