Taiyuan Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	2.360	2.470	2.350	2.460	2.460	16,585,531
2022-10-31	2.370	2.390	2.340	2.350	2.350	14,374,649
2022-10-28	2.480	2.490	2.380	2.390	2.390	19,480,511
2022-10-27	2.530	2.550	2.490	2.500	2.500	15,680,500
2022-10-26	2.500	2.550	2.480	2.530	2.530	22,789,719
2022-10-25	2.470	2.520	2.450	2.510	2.510	24,935,277
2022-10-24	2.470	2.550	2.440	2.460	2.460	25,204,501
2022-10-21	2.440	2.520	2.430	2.470	2.470	20,729,047
2022-10-20	2.440	2.460	2.390	2.440	2.440	13,329,300
2022-10-19	2.460	2.470	2.430	2.430	2.430	10,054,901
2022-10-18	2.470	2.480	2.440	2.450	2.450	10,499,600
2022-10-17	2.430	2.470	2.410	2.460	2.460	12,685,440
2022-10-14	2.420	2.450	2.410	2.430	2.430	15,082,800
2022-10-13	2.380	2.420	2.380	2.410	2.410	12,638,851
2022-10-12	2.340	2.410	2.310	2.400	2.400	17,401,482
2022-10-11	2.310	2.340	2.260	2.330	2.330	14,773,871
2022-10-10	2.340	2.370	2.270	2.300	2.300	17,407,144
2022-09-30	2.360	2.380	2.330	2.340	2.340	10,736,913
2022-09-29	2.430	2.440	2.340	2.360	2.360	14,367,000
2022-09-28	2.450	2.450	2.400	2.400	2.400	13,092,272
2022-09-27	2.400	2.460	2.390	2.460	2.460	13,202,496
2022-09-26	2.440	2.450	2.390	2.390	2.390	14,747,056
2022-09-23	2.490	2.510	2.430	2.460	2.460	14,993,391
2022-09-22	2.500	2.520	2.480	2.500	2.500	10,449,274
2022-09-21	2.460	2.520	2.420	2.500	2.500	20,035,951
2022-09-20	2.430	2.480	2.420	2.450	2.450	13,852,685
2022-09-19	2.450	2.470	2.400	2.420	2.420	18,673,634
2022-09-16	2.520	2.540	2.450	2.460	2.460	19,561,074
2022-09-15	2.610	2.630	2.500	2.540	2.540	23,214,550
2022-09-14	2.580	2.610	2.560	2.590	2.590	11,606,173
2022-09-13	2.650	2.670	2.610	2.620	2.620	14,104,900
2022-09-09	2.640	2.680	2.620	2.650	2.650	19,497,696
2022-09-08	2.680	2.690	2.640	2.640	2.640	17,183,150
2022-09-07	2.660	2.690	2.640	2.670	2.670	15,886,470
2022-09-06	2.620	2.660	2.600	2.660	2.660	17,947,846
2022-09-05	2.570	2.630	2.560	2.620	2.620	14,426,608
2022-09-02	2.550	2.590	2.530	2.570	2.570	13,814,484
2022-09-01	2.590	2.620	2.540	2.540	2.540	21,998,510
2022-08-31	2.670	2.670	2.580	2.590	2.590	26,076,153
2022-08-30	2.720	2.730	2.650	2.670	2.670	16,455,211
2022-08-29	2.620	2.710	2.600	2.710	2.710	20,814,061
2022-08-26	2.740	2.750	2.680	2.690	2.690	18,745,286
2022-08-25	2.750	2.760	2.670	2.720	2.720	29,437,976
2022-08-24	2.870	2.890	2.720	2.720	2.720	41,198,735
2022-08-23	2.830	2.880	2.810	2.870	2.870	23,802,399
2022-08-22	2.810	2.830	2.800	2.830	2.830	21,023,350
2022-08-19	2.850	2.860	2.800	2.830	2.830	28,179,456
2022-08-18	2.870	2.900	2.830	2.840	2.840	29,118,938
2022-08-17	2.900	2.910	2.870	2.880	2.880	32,493,093
2022-08-16	2.860	2.930	2.850	2.910	2.910	58,434,914
2022-08-15	2.770	2.840	2.750	2.820	2.820	34,826,378
2022-08-12	2.760	2.810	2.740	2.780	2.780	37,500,569
2022-08-11	2.740	2.770	2.730	2.750	2.750	31,102,499
2022-08-10	2.700	2.770	2.670	2.730	2.730	40,335,701
2022-08-09	2.740	2.750	2.680	2.690	2.690	33,073,882
2022-08-08	2.700	2.750	2.680	2.740	2.740	29,989,032
2022-08-05	2.720	2.750	2.660	2.730	2.730	41,748,379
2022-08-04	2.690	2.730	2.660	2.730	2.730	38,301,694
2022-08-03	2.770	2.830	2.650	2.690	2.690	69,390,975
2022-08-02	2.880	2.890	2.700	2.750	2.750	86,445,492

← NewerPage 17 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.