AnShan Heavy Duty Mining Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 8.070 | 8.440 | 8.030 | 8.260 | 8.260 | 26,038,170 |
| 2024-10-22 | 7.680 | 7.890 | 7.530 | 7.850 | 7.850 | 13,924,754 |
| 2024-10-21 | 7.880 | 7.970 | 7.650 | 7.700 | 7.700 | 17,481,490 |
| 2024-10-18 | 7.680 | 8.030 | 7.610 | 7.900 | 7.900 | 13,300,350 |
| 2024-10-17 | 7.840 | 8.390 | 7.730 | 7.750 | 7.750 | 11,774,100 |
| 2024-10-16 | 7.650 | 7.880 | 7.580 | 7.720 | 7.720 | 12,022,708 |
| 2024-10-15 | 8.200 | 8.250 | 7.950 | 7.950 | 7.950 | 13,909,860 |
| 2024-10-14 | 8.020 | 8.490 | 7.850 | 8.380 | 8.380 | 17,947,684 |
| 2024-10-11 | 7.740 | 8.160 | 7.530 | 7.950 | 7.950 | 15,242,954 |
| 2024-10-10 | 8.140 | 8.140 | 7.570 | 7.810 | 7.810 | 17,020,644 |
| 2024-10-09 | 8.670 | 8.680 | 8.220 | 8.220 | 8.220 | 18,560,900 |
| 2024-10-08 | 9.250 | 9.320 | 8.200 | 9.130 | 9.130 | 41,145,045 |
| 2024-09-30 | 8.530 | 8.530 | 7.800 | 8.500 | 8.500 | 45,055,146 |
| 2024-09-27 | 7.310 | 7.770 | 7.170 | 7.770 | 7.770 | 29,483,220 |
| 2024-09-26 | 6.980 | 7.070 | 6.820 | 7.060 | 7.060 | 24,379,379 |
| 2024-09-25 | 6.800 | 7.360 | 6.700 | 7.030 | 7.030 | 41,198,838 |
| 2024-09-24 | 6.190 | 6.740 | 6.190 | 6.740 | 6.740 | 17,392,267 |
| 2024-09-23 | 6.250 | 6.260 | 5.960 | 6.130 | 6.130 | 17,023,282 |
| 2024-09-20 | 6.620 | 6.630 | 6.250 | 6.300 | 6.300 | 19,939,100 |
| 2024-09-19 | 6.650 | 6.750 | 6.370 | 6.630 | 6.630 | 19,178,370 |
| 2024-09-18 | 6.490 | 6.880 | 6.220 | 6.620 | 6.620 | 22,497,353 |
| 2024-09-13 | 6.470 | 6.890 | 6.470 | 6.680 | 6.680 | 32,322,653 |
| 2024-09-12 | 7.690 | 7.690 | 7.080 | 7.190 | 7.190 | 50,292,696 |
| 2024-09-11 | 6.400 | 6.990 | 6.400 | 6.990 | 6.990 | 11,385,884 |
| 2024-09-10 | 6.510 | 6.890 | 6.280 | 6.350 | 6.350 | 35,216,100 |
| 2024-09-09 | 5.800 | 6.500 | 5.700 | 6.500 | 6.500 | 14,370,000 |
| 2024-09-06 | 6.270 | 6.290 | 5.910 | 5.910 | 5.910 | 16,609,704 |
| 2024-09-05 | 6.090 | 6.380 | 5.930 | 6.290 | 6.290 | 19,413,139 |
| 2024-09-04 | 6.140 | 6.310 | 6.050 | 6.090 | 6.090 | 20,356,700 |
| 2024-09-03 | 5.850 | 6.450 | 5.760 | 6.310 | 6.310 | 30,888,724 |
| 2024-09-02 | 5.810 | 6.170 | 5.770 | 5.990 | 5.990 | 27,724,499 |
| 2024-08-30 | 5.700 | 5.920 | 5.600 | 5.850 | 5.850 | 22,243,176 |
| 2024-08-29 | 5.690 | 5.800 | 5.530 | 5.700 | 5.700 | 17,457,170 |
| 2024-08-28 | 5.600 | 5.870 | 5.480 | 5.760 | 5.760 | 19,656,500 |
| 2024-08-27 | 6.090 | 6.190 | 5.640 | 5.790 | 5.790 | 31,780,149 |
| 2024-08-26 | 5.460 | 6.090 | 5.370 | 6.090 | 6.090 | 14,439,432 |
| 2024-08-23 | 5.680 | 5.790 | 5.340 | 5.540 | 5.540 | 31,614,925 |
| 2024-08-22 | 6.190 | 6.810 | 5.800 | 5.810 | 5.810 | 48,666,108 |
| 2024-08-21 | 5.650 | 6.190 | 5.470 | 6.190 | 6.190 | 40,950,814 |
| 2024-08-20 | 5.120 | 5.630 | 5.060 | 5.630 | 5.630 | 16,317,734 |
| 2024-08-19 | 5.180 | 5.210 | 4.980 | 5.120 | 5.120 | 6,010,700 |
| 2024-08-16 | 5.390 | 5.480 | 5.070 | 5.130 | 5.130 | 10,750,200 |
| 2024-08-15 | 5.270 | 5.430 | 5.160 | 5.410 | 5.410 | 9,669,600 |
| 2024-08-14 | 5.260 | 5.330 | 5.200 | 5.270 | 5.270 | 6,778,900 |
| 2024-08-13 | 5.150 | 5.310 | 5.060 | 5.270 | 5.270 | 7,728,900 |
| 2024-08-12 | 5.140 | 5.200 | 5.040 | 5.180 | 5.180 | 8,259,235 |
| 2024-08-09 | 5.260 | 5.330 | 5.110 | 5.140 | 5.140 | 10,139,032 |
| 2024-08-08 | 5.330 | 5.350 | 5.140 | 5.270 | 5.270 | 14,469,915 |
| 2024-08-07 | 5.700 | 5.700 | 5.240 | 5.360 | 5.360 | 24,818,518 |
| 2024-08-06 | 4.890 | 5.310 | 4.890 | 5.310 | 5.310 | 7,350,900 |
| 2024-08-05 | 4.990 | 5.090 | 4.830 | 4.830 | 4.830 | 5,687,700 |
| 2024-08-02 | 5.150 | 5.150 | 4.960 | 4.990 | 4.990 | 4,953,900 |
| 2024-08-01 | 5.090 | 5.150 | 5.060 | 5.100 | 5.100 | 5,176,000 |
| 2024-07-31 | 4.900 | 5.100 | 4.860 | 5.090 | 5.090 | 5,052,091 |
| 2024-07-30 | 4.900 | 4.920 | 4.780 | 4.900 | 4.900 | 4,357,200 |
| 2024-07-29 | 4.830 | 4.880 | 4.680 | 4.830 | 4.830 | 4,668,600 |
| 2024-07-26 | 4.720 | 4.870 | 4.710 | 4.760 | 4.760 | 4,054,683 |
| 2024-07-25 | 4.560 | 4.790 | 4.500 | 4.720 | 4.720 | 5,969,937 |
| 2024-07-24 | 4.800 | 4.840 | 4.580 | 4.620 | 4.620 | 5,516,600 |
| 2024-07-23 | 4.850 | 5.060 | 4.800 | 4.810 | 4.810 | 6,826,800 |
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.