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
2026-07-15	10.500	10.650	9.820	9.900	9.900	29,077,502
2026-07-14	11.470	11.740	10.520	10.910	10.910	21,296,221
2026-07-13	11.550	11.920	11.190	11.550	11.550	21,158,199
2026-07-10	11.800	12.250	11.230	11.250	11.250	27,451,900
2026-07-09	10.820	11.920	10.620	11.600	11.600	28,942,252
2026-07-08	9.840	11.280	9.700	10.840	10.840	33,917,367
2026-07-07	11.650	11.920	10.490	10.490	10.490	25,081,262
2026-07-06	12.400	13.670	11.640	11.650	11.650	50,712,879
2026-07-03	12.430	12.430	12.430	12.430	12.430	733,800
2026-07-02	11.840	11.840	11.840	11.840	11.840	288,300
2026-07-01	10.950	11.280	10.950	11.280	11.280	20,451,506
2026-06-30	10.740	10.740	10.740	10.740	10.740	855,200
2026-06-29	11.310	11.450	11.310	11.310	11.310	4,749,800
2026-06-26	12.310	12.480	11.900	11.900	11.900	20,347,100
2026-06-25	12.530	12.530	12.530	12.530	12.530	2,776,500
2026-06-24	13.190	13.190	13.190	13.190	13.190	3,498,600
2026-06-23	13.210	14.600	13.210	13.880	13.880	49,674,039
2026-06-22	13.900	13.900	13.900	13.900	13.900	565,700
2026-06-18	14.630	14.630	14.630	14.630	14.630	1,442,300
2026-06-17	15.400	15.400	15.400	15.400	15.400	143,800
2026-06-16	16.210	16.210	16.210	16.210	16.210	284,600
2026-06-15	17.060	17.060	17.060	17.060	17.060	305,500
2026-06-12	17.960	17.960	17.960	17.960	17.960	2,376,100
2026-06-11	18.900	18.900	18.900	18.900	18.900	807,000
2026-06-10	19.890	19.890	19.890	19.890	19.890	759,900
2026-06-09	20.940	20.940	20.940	20.940	20.940	2,767,500
2026-06-08	22.050	22.450	22.040	22.040	22.040	3,750,400
2026-06-05	22.510	23.770	22.500	23.200	23.200	22,569,141
2026-06-04	22.640	22.640	21.120	22.640	22.640	21,033,080
2026-06-03	21.450	21.560	21.080	21.560	21.560	7,683,114
2026-06-02	19.590	20.530	19.590	20.530	20.530	11,626,710
2026-06-01	17.770	19.550	17.690	19.550	19.550	17,427,789
2026-05-29	20.010	20.180	18.620	18.620	18.620	13,865,580
2026-05-28	20.110	21.030	19.600	19.600	19.600	19,242,740
2026-05-27	22.320	22.320	20.200	20.630	20.630	38,495,801
2026-05-26	21.260	21.260	21.260	21.260	21.260	1,958,000
2026-05-25	19.570	20.250	19.570	20.250	20.250	5,399,844
2026-05-22	17.700	19.290	17.450	19.290	19.290	43,547,809
2026-05-21	18.370	18.370	18.370	18.370	18.370	893,000
2026-05-20	19.340	19.340	19.340	19.340	19.340	644,300
2026-05-19	20.360	20.360	20.360	20.360	20.360	242,100
2026-05-18	21.430	21.430	21.430	21.430	21.430	3,433,800
2026-05-15	22.560	22.910	22.560	22.560	22.560	23,917,471
2026-05-14	23.750	23.750	23.750	23.750	23.750	273,700
2026-05-13	25.000	25.000	25.000	25.000	25.000	70,500
2026-05-12	26.320	26.320	26.320	26.320	26.320	158,500
2026-05-11	27.700	27.700	27.700	27.700	27.700	121,900
2026-05-08	29.160	29.160	29.160	29.160	29.160	498,300
2026-05-07	30.690	30.690	30.690	30.690	30.690	539,400
2026-05-06	32.300	32.300	32.300	32.300	32.300	653,900
2026-04-30	34.000	34.000	34.000	34.000	34.000	0
2026-04-29	31.300	34.380	31.010	34.000	34.000	31,221,721
2026-04-28	31.280	32.080	29.680	31.690	31.690	24,445,740
2026-04-27	31.000	32.290	30.030	31.490	31.490	26,865,090
2026-04-24	31.010	33.850	30.900	31.560	31.560	27,390,297
2026-04-23	30.800	31.850	29.100	31.590	31.590	28,275,080
2026-04-22	28.510	30.980	28.200	30.760	30.760	29,938,480
2026-04-21	29.000	29.600	28.370	28.930	28.930	16,020,620
2026-04-20	28.580	29.460	27.800	28.830	28.830	20,537,039
2026-04-17	28.360	29.970	28.130	28.790	28.790	23,582,881

← NewerPage 2 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.