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
2025-01-16	9.420	9.790	9.310	9.600	9.600	13,159,200
2025-01-15	9.480	9.680	9.210	9.340	9.340	10,770,000
2025-01-14	8.910	9.420	8.910	9.390	9.390	12,043,979
2025-01-13	8.830	9.160	8.500	8.900	8.900	7,909,600
2025-01-10	9.400	9.620	9.010	9.030	9.030	10,923,286
2025-01-09	9.270	9.680	9.270	9.360	9.360	7,607,100
2025-01-08	9.510	9.600	9.080	9.330	9.330	13,514,300
2025-01-07	8.940	9.720	8.930	9.600	9.600	15,729,886
2025-01-06	9.300	9.430	8.800	8.950	8.950	16,765,740
2025-01-03	10.350	10.500	9.320	9.340	9.340	18,802,700
2025-01-02	10.460	10.650	10.110	10.350	10.350	12,539,186
2024-12-31	10.950	11.350	10.330	10.600	10.600	17,038,200
2024-12-30	10.850	11.250	10.430	10.940	10.940	16,118,900
2024-12-27	10.690	11.600	10.360	11.050	11.050	27,300,256
2024-12-26	10.450	10.880	10.210	10.690	10.690	23,128,473
2024-12-25	11.630	11.650	10.670	10.670	10.670	22,714,770
2024-12-24	12.000	12.290	11.300	11.850	11.850	43,869,414
2024-12-23	11.100	12.210	11.000	12.210	12.210	36,779,310
2024-12-20	11.650	11.670	10.760	11.100	11.100	30,814,996
2024-12-19	11.480	11.920	11.330	11.800	11.800	31,426,583
2024-12-18	11.320	12.400	11.000	11.700	11.700	52,281,075
2024-12-17	10.190	11.320	10.110	11.320	11.320	40,093,321
2024-12-16	9.960	10.500	9.950	10.290	10.290	22,045,489
2024-12-13	10.100	10.130	9.880	9.900	9.900	11,284,400
2024-12-12	10.120	10.350	10.000	10.200	10.200	11,539,986
2024-12-11	10.080	10.240	9.920	10.210	10.210	13,566,609
2024-12-10	10.430	10.500	10.060	10.130	10.130	17,099,523
2024-12-09	10.320	10.490	9.750	10.130	10.130	23,093,709
2024-12-06	11.120	11.120	10.190	10.320	10.320	28,341,151
2024-12-05	11.280	11.280	10.730	11.040	11.040	18,303,392
2024-12-04	11.230	11.380	11.000	11.260	11.260	18,558,725
2024-12-03	11.500	11.540	11.040	11.150	11.150	20,632,281
2024-12-02	11.300	11.480	11.010	11.480	11.480	28,735,260
2024-11-29	11.320	12.400	11.320	11.450	11.450	28,323,762
2024-11-28	11.700	11.900	11.270	11.310	11.310	22,206,730
2024-11-27	11.200	11.700	11.060	11.670	11.670	28,962,850
2024-11-26	11.850	12.200	11.000	11.380	11.380	35,490,480
2024-11-25	10.670	11.850	10.670	11.850	11.850	11,973,980
2024-11-22	11.010	11.480	10.750	10.770	10.770	34,796,160
2024-11-21	11.780	12.240	11.000	11.230	11.230	52,606,124
2024-11-20	11.880	11.880	11.400	11.880	11.880	13,816,700
2024-11-19	10.030	10.800	10.020	10.800	10.800	12,003,214
2024-11-18	10.000	10.180	9.610	9.820	9.820	16,979,100
2024-11-15	10.700	10.880	10.020	10.120	10.120	25,174,760
2024-11-14	11.940	12.010	10.990	10.990	10.990	28,799,500
2024-11-13	12.290	12.720	11.440	12.210	12.210	59,552,158
2024-11-12	11.800	11.800	11.410	11.800	11.800	15,292,350
2024-11-11	9.630	10.730	9.580	10.730	10.730	21,022,557
2024-11-08	9.830	10.080	9.640	9.750	9.750	17,817,469
2024-11-07	9.390	9.720	9.150	9.690	9.690	18,970,400
2024-11-06	9.760	10.280	9.560	9.650	9.650	29,317,779
2024-11-05	9.730	10.600	9.490	9.840	9.840	38,425,842
2024-11-04	10.490	10.660	9.730	9.730	9.730	33,338,550
2024-11-01	10.400	11.350	10.380	10.810	10.810	44,230,301
2024-10-31	9.520	10.320	9.500	10.320	10.320	31,035,124
2024-10-30	9.330	9.770	9.100	9.380	9.380	27,958,650
2024-10-29	9.250	10.190	9.240	9.720	9.720	40,691,563
2024-10-28	8.760	9.500	8.730	9.260	9.260	39,876,438
2024-10-25	7.710	8.690	7.710	8.690	8.690	35,864,284
2024-10-24	8.070	8.250	7.880	7.900	7.900	14,872,400

← NewerPage 8 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.