Taiyuan Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	2.980	2.990	2.910	2.920	2.920	67,346,166
2022-07-29	3.100	3.120	2.980	2.990	2.990	91,008,573
2022-07-28	3.110	3.140	3.050	3.130	3.130	95,313,102
2022-07-27	3.070	3.180	3.040	3.120	3.120	118,425,474
2022-07-26	3.340	3.380	3.110	3.140	3.140	239,665,249
2022-07-25	2.970	3.280	2.930	3.280	3.280	168,340,320
2022-07-22	2.940	3.080	2.840	2.980	2.980	122,408,663
2022-07-21	2.900	3.090	2.840	2.950	2.950	142,212,331
2022-07-20	2.800	2.960	2.770	2.910	2.910	116,973,152
2022-07-19	2.930	2.940	2.840	2.870	2.870	79,225,040
2022-07-18	2.910	3.020	2.880	2.960	2.960	109,925,696
2022-07-15	2.790	3.090	2.720	2.920	2.920	188,148,773
2022-07-14	3.030	3.140	2.840	2.850	2.850	237,454,480
2022-07-13	2.700	2.940	2.670	2.940	2.940	114,590,513
2022-07-12	2.670	2.720	2.620	2.670	2.670	52,661,490
2022-07-11	2.770	2.800	2.650	2.700	2.700	93,533,850
2022-07-08	2.630	2.940	2.620	2.840	2.840	144,953,662
2022-07-07	2.600	2.730	2.570	2.670	2.670	82,760,576
2022-07-06	2.520	2.640	2.510	2.590	2.590	49,764,029
2022-07-05	2.510	2.540	2.510	2.540	2.540	22,384,076
2022-07-04	2.500	2.530	2.490	2.520	2.520	21,068,581
2022-07-01	2.460	2.600	2.440	2.520	2.520	34,747,762
2022-06-30	2.490	2.490	2.450	2.460	2.460	20,789,238
2022-06-29	2.550	2.550	2.460	2.460	2.460	24,624,458
2022-06-28	2.500	2.570	2.480	2.550	2.550	31,928,047
2022-06-27	2.500	2.520	2.460	2.490	2.490	21,676,488
2022-06-24	2.460	2.520	2.450	2.500	2.500	28,662,642
2022-06-23	2.440	2.470	2.410	2.460	2.460	22,326,001
2022-06-22	2.460	2.470	2.410	2.450	2.450	17,769,770
2022-06-21	2.480	2.490	2.430	2.460	2.460	13,844,493
2022-06-20	2.410	2.490	2.400	2.480	2.480	28,021,093
2022-06-17	2.400	2.420	2.380	2.400	2.400	12,477,600
2022-06-16	2.430	2.460	2.400	2.410	2.410	16,190,048
2022-06-15	2.470	2.490	2.440	2.450	2.450	19,083,800
2022-06-14	2.430	2.470	2.380	2.460	2.460	21,994,179
2022-06-13	2.420	2.450	2.400	2.430	2.430	18,915,610
2022-06-10	2.410	2.440	2.400	2.430	2.430	14,710,950
2022-06-09	2.440	2.470	2.410	2.420	2.420	11,007,675
2022-06-08	2.470	2.490	2.410	2.460	2.460	17,501,518
2022-06-07	2.500	2.510	2.430	2.460	2.460	22,069,006
2022-06-06	2.500	2.510	2.460	2.500	2.500	19,373,357
2022-06-02	2.460	2.550	2.450	2.500	2.500	23,181,140
2022-06-01	2.440	2.480	2.430	2.480	2.480	19,275,872
2022-05-31	2.470	2.520	2.420	2.460	2.460	32,264,714
2022-05-30	2.380	2.470	2.350	2.450	2.450	28,018,303
2022-05-27	2.390	2.410	2.340	2.380	2.380	22,617,978
2022-05-26	2.320	2.430	2.310	2.390	2.390	27,376,667
2022-05-25	2.260	2.320	2.250	2.310	2.310	10,962,878
2022-05-24	2.360	2.360	2.260	2.260	2.260	13,238,700
2022-05-23	2.320	2.350	2.310	2.350	2.350	11,652,958
2022-05-20	2.310	2.330	2.290	2.320	2.320	14,879,502
2022-05-19	2.270	2.310	2.210	2.310	2.310	16,585,700
2022-05-18	2.260	2.300	2.260	2.270	2.270	11,309,300
2022-05-17	2.290	2.290	2.250	2.270	2.270	6,683,242
2022-05-16	2.280	2.310	2.270	2.300	2.300	12,369,914
2022-05-13	2.270	2.290	2.250	2.280	2.280	10,536,501
2022-05-12	2.250	2.270	2.230	2.270	2.270	8,995,807
2022-05-11	2.280	2.300	2.250	2.250	2.250	16,248,680
2022-05-10	2.230	2.300	2.210	2.280	2.280	14,424,685
2022-05-09	2.190	2.250	2.180	2.230	2.230	12,127,300

← NewerPage 18 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.