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
2022-01-27	12.590	12.640	11.770	11.820	11.820	8,678,169
2022-01-26	12.560	12.670	12.240	12.520	12.520	6,695,466
2022-01-25	13.090	13.280	12.230	12.330	12.330	7,862,543
2022-01-24	13.030	13.130	12.800	12.980	12.980	6,016,070
2022-01-21	13.200	13.400	12.700	12.970	12.970	8,754,700
2022-01-20	13.920	13.980	13.100	13.200	13.200	8,752,690
2022-01-19	13.950	14.120	13.620	13.910	13.910	7,954,840
2022-01-18	14.800	14.880	13.940	13.990	13.990	10,094,094
2022-01-17	13.900	14.740	13.850	14.630	14.630	13,989,631
2022-01-14	13.650	14.080	13.600	13.860	13.860	12,958,462
2022-01-13	14.060	14.070	13.620	13.620	13.620	21,733,919
2022-01-12	14.010	15.070	14.010	14.450	14.450	31,768,930
2022-01-11	14.590	14.590	14.590	14.590	14.590	1,819,600
2022-01-10	16.210	16.210	16.210	16.210	16.210	2,169,600
2022-01-07	19.030	19.120	17.980	18.010	18.010	11,636,905
2022-01-06	17.970	19.880	17.970	19.030	19.030	13,207,098
2022-01-05	18.700	18.890	18.130	18.280	18.280	9,643,079
2022-01-04	20.100	20.100	18.820	19.040	19.040	10,508,946
2021-12-31	19.500	20.150	19.450	19.960	19.960	10,177,510
2021-12-30	19.800	20.060	19.010	19.430	19.430	10,739,254
2021-12-29	19.860	20.400	19.560	19.710	19.710	13,095,281
2021-12-28	18.720	19.930	18.720	19.860	19.860	13,927,027
2021-12-27	18.100	19.270	17.700	18.850	18.850	13,530,071
2021-12-24	19.290	19.600	18.040	18.050	18.050	12,765,517
2021-12-23	19.400	19.470	19.090	19.220	19.220	13,751,868
2021-12-22	20.190	20.500	19.900	20.040	20.040	9,240,398
2021-12-21	19.750	20.360	19.720	20.100	20.100	8,612,800
2021-12-20	21.000	21.230	19.700	19.880	19.880	15,344,031
2021-12-17	21.980	22.250	20.890	21.190	21.190	14,387,637
2021-12-16	23.150	23.660	22.150	22.280	22.280	18,799,490
2021-12-15	21.880	23.160	21.520	22.260	22.260	21,964,310
2021-12-14	21.500	21.840	20.820	21.250	21.250	16,593,790
2021-12-13	21.810	22.180	20.770	21.210	21.210	23,892,700
2021-12-10	19.320	23.100	19.320	22.560	22.560	38,215,702
2021-12-09	21.190	21.190	21.190	21.190	21.190	3,581,900
2021-12-08	23.540	23.540	23.540	23.540	23.540	3,035,400
2021-12-07	28.580	28.590	25.500	26.150	26.150	19,740,928
2021-12-06	29.330	30.190	27.840	27.910	27.910	19,539,000
2021-12-03	29.690	31.000	27.680	29.790	29.790	25,021,806
2021-12-02	29.560	32.410	28.550	29.250	29.250	32,791,374
2021-12-01	27.870	29.460	27.210	29.460	29.460	26,180,810
2021-11-30	28.370	28.510	26.560	26.780	26.780	25,411,601
2021-11-29	27.970	30.460	25.850	28.760	28.760	36,411,642
2021-11-26	25.860	27.800	25.560	27.800	27.800	16,903,069
2021-11-25	23.270	25.270	22.700	25.270	25.270	24,672,956
2021-11-24	25.000	25.300	22.690	22.970	22.970	28,975,909
2021-11-23	23.770	24.290	22.640	24.290	24.290	21,956,454
2021-11-22	21.780	22.080	21.100	22.080	22.080	6,913,614
2021-11-19	19.900	21.150	19.780	20.070	20.070	14,359,940
2021-11-18	19.200	21.380	19.000	20.450	20.450	19,877,564
2021-11-17	18.500	19.750	18.500	19.520	19.520	12,131,250
2021-11-16	19.000	19.900	18.530	18.630	18.630	12,397,040
2021-11-15	19.580	19.940	18.720	18.850	18.850	9,263,514
2021-11-12	19.200	19.960	18.890	19.610	19.610	12,413,590
2021-11-11	18.990	19.350	18.500	19.200	19.200	12,145,610
2021-11-10	19.410	19.410	18.490	18.850	18.850	11,962,264
2021-11-09	20.850	20.930	19.280	19.560	19.560	16,573,620
2021-11-08	20.000	21.470	19.550	20.940	20.940	23,411,746
2021-11-05	18.830	20.710	18.460	20.710	20.710	9,885,010
2021-11-04	18.750	18.910	18.200	18.830	18.830	9,249,310

← NewerPage 20 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.