Taiyuan Heavy Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	2.380	2.440	2.370	2.440	2.440	12,830,216
2023-04-26	2.350	2.380	2.350	2.370	2.370	7,660,233
2023-04-25	2.380	2.400	2.350	2.360	2.360	14,209,167
2023-04-24	2.420	2.430	2.360	2.380	2.380	16,899,719
2023-04-21	2.450	2.490	2.420	2.420	2.420	19,661,845
2023-04-20	2.450	2.460	2.410	2.450	2.450	10,470,625
2023-04-19	2.450	2.470	2.440	2.450	2.450	8,103,860
2023-04-18	2.460	2.480	2.450	2.450	2.450	11,348,000
2023-04-17	2.430	2.490	2.420	2.470	2.470	20,098,109
2023-04-14	2.440	2.440	2.410	2.430	2.430	12,436,600
2023-04-13	2.430	2.440	2.420	2.430	2.430	10,066,000
2023-04-12	2.420	2.440	2.410	2.430	2.430	8,977,032
2023-04-11	2.450	2.450	2.400	2.420	2.420	12,046,100
2023-04-10	2.430	2.450	2.420	2.440	2.440	10,843,862
2023-04-07	2.440	2.440	2.420	2.430	2.430	10,438,650
2023-04-06	2.460	2.490	2.430	2.440	2.440	14,925,281
2023-04-04	2.480	2.480	2.460	2.470	2.470	11,412,227
2023-04-03	2.460	2.480	2.450	2.470	2.470	10,004,720
2023-03-31	2.450	2.480	2.450	2.460	2.460	9,033,040
2023-03-30	2.480	2.480	2.440	2.460	2.460	10,094,422
2023-03-29	2.490	2.500	2.460	2.470	2.470	11,485,600
2023-03-28	2.510	2.530	2.490	2.490	2.490	10,865,102
2023-03-27	2.530	2.540	2.500	2.510	2.510	10,165,537
2023-03-24	2.550	2.550	2.510	2.520	2.520	10,384,318
2023-03-23	2.560	2.560	2.520	2.540	2.540	10,860,301
2023-03-22	2.560	2.570	2.530	2.550	2.550	11,001,783
2023-03-21	2.550	2.570	2.540	2.560	2.560	11,279,555
2023-03-20	2.560	2.600	2.540	2.550	2.550	19,616,172
2023-03-17	2.530	2.580	2.530	2.560	2.560	16,641,616
2023-03-16	2.570	2.570	2.520	2.530	2.530	14,720,800
2023-03-15	2.510	2.630	2.500	2.570	2.570	20,736,524
2023-03-14	2.540	2.540	2.470	2.490	2.490	15,222,888
2023-03-13	2.510	2.550	2.500	2.520	2.520	14,043,900
2023-03-10	2.550	2.560	2.510	2.520	2.520	12,507,783
2023-03-09	2.590	2.590	2.550	2.560	2.560	11,745,688
2023-03-08	2.580	2.590	2.560	2.580	2.580	10,243,966
2023-03-07	2.620	2.640	2.570	2.570	2.570	18,803,717
2023-03-06	2.630	2.650	2.610	2.610	2.610	18,443,066
2023-03-03	2.640	2.650	2.600	2.630	2.630	23,853,043
2023-03-02	2.600	2.670	2.590	2.630	2.630	34,601,884
2023-03-01	2.560	2.600	2.540	2.590	2.590	35,879,496
2023-02-28	2.540	2.560	2.520	2.560	2.560	11,248,924
2023-02-27	2.550	2.580	2.540	2.540	2.540	11,937,126
2023-02-24	2.560	2.570	2.540	2.550	2.550	8,536,201
2023-02-23	2.560	2.580	2.540	2.560	2.560	12,342,600
2023-02-22	2.560	2.590	2.550	2.570	2.570	15,532,102
2023-02-21	2.590	2.590	2.540	2.570	2.570	18,422,101
2023-02-20	2.490	2.600	2.480	2.570	2.570	30,765,365
2023-02-17	2.490	2.520	2.480	2.480	2.480	12,872,793
2023-02-16	2.540	2.560	2.470	2.480	2.480	19,688,107
2023-02-15	2.570	2.570	2.530	2.530	2.530	13,115,500
2023-02-14	2.590	2.600	2.540	2.560	2.560	16,587,603
2023-02-13	2.540	2.620	2.540	2.580	2.580	33,599,868
2023-02-10	2.540	2.540	2.510	2.540	2.540	11,386,500
2023-02-09	2.490	2.540	2.480	2.520	2.520	14,497,200
2023-02-08	2.520	2.520	2.490	2.490	2.490	11,839,200
2023-02-07	2.490	2.520	2.480	2.520	2.520	13,392,483
2023-02-06	2.480	2.510	2.460	2.490	2.490	11,504,530
2023-02-03	2.490	2.490	2.450	2.470	2.470	9,907,662
2023-02-02	2.490	2.510	2.470	2.490	2.490	12,440,600

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.