Taiyuan Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.210	2.210	2.160	2.190	2.190	11,715,002
2022-05-05	2.210	2.270	2.200	2.240	2.240	13,381,063
2022-04-29	2.180	2.240	2.160	2.230	2.230	16,015,567
2022-04-28	2.190	2.200	2.130	2.160	2.160	15,396,040
2022-04-27	2.100	2.180	2.050	2.170	2.170	20,051,500
2022-04-26	2.170	2.200	2.100	2.120	2.120	21,334,225
2022-04-25	2.330	2.330	2.160	2.170	2.170	31,690,184
2022-04-22	2.350	2.380	2.300	2.350	2.350	12,304,576
2022-04-21	2.460	2.460	2.340	2.360	2.360	25,384,001
2022-04-20	2.480	2.500	2.450	2.460	2.460	13,414,994
2022-04-19	2.460	2.500	2.460	2.480	2.480	10,013,334
2022-04-18	2.460	2.490	2.450	2.470	2.470	12,766,576
2022-04-15	2.520	2.520	2.480	2.490	2.490	18,731,267
2022-04-14	2.490	2.560	2.480	2.530	2.530	21,836,025
2022-04-13	2.510	2.520	2.480	2.490	2.490	15,517,500
2022-04-12	2.490	2.530	2.410	2.520	2.520	25,263,015
2022-04-11	2.590	2.590	2.490	2.490	2.490	39,128,435
2022-04-08	2.500	2.650	2.490	2.600	2.600	49,906,970
2022-04-07	2.550	2.560	2.490	2.490	2.490	18,039,400
2022-04-06	2.500	2.580	2.490	2.560	2.560	19,521,810
2022-04-01	2.520	2.530	2.500	2.500	2.500	13,826,685
2022-03-31	2.540	2.550	2.510	2.530	2.530	14,616,225
2022-03-30	2.540	2.550	2.510	2.540	2.540	12,793,302
2022-03-29	2.570	2.570	2.510	2.510	2.510	12,444,718
2022-03-28	2.520	2.570	2.450	2.550	2.550	14,134,230
2022-03-25	2.560	2.580	2.530	2.540	2.540	15,000,451
2022-03-24	2.580	2.600	2.550	2.570	2.570	13,317,700
2022-03-23	2.580	2.610	2.560	2.600	2.600	16,655,259
2022-03-22	2.560	2.590	2.550	2.570	2.570	14,188,021
2022-03-21	2.580	2.590	2.510	2.550	2.550	18,870,512
2022-03-18	2.470	2.550	2.470	2.550	2.550	18,705,912
2022-03-17	2.490	2.540	2.480	2.490	2.490	22,205,553
2022-03-16	2.440	2.510	2.370	2.480	2.480	28,424,862
2022-03-15	2.560	2.570	2.420	2.430	2.430	30,735,550
2022-03-14	2.650	2.650	2.570	2.570	2.570	17,033,200
2022-03-11	2.620	2.660	2.520	2.650	2.650	18,307,650
2022-03-10	2.640	2.660	2.610	2.620	2.620	18,387,800
2022-03-09	2.640	2.680	2.470	2.610	2.610	29,645,303
2022-03-08	2.730	2.730	2.610	2.650	2.650	22,393,256
2022-03-07	2.760	2.770	2.700	2.720	2.720	14,754,287
2022-03-04	2.820	2.820	2.750	2.760	2.760	18,939,380
2022-03-03	2.800	2.820	2.780	2.820	2.820	22,752,756
2022-03-02	2.780	2.800	2.740	2.800	2.800	18,325,117
2022-03-01	2.720	2.790	2.710	2.790	2.790	25,312,318
2022-02-28	2.720	2.740	2.660	2.710	2.710	16,225,040
2022-02-25	2.720	2.770	2.710	2.720	2.720	22,141,601
2022-02-24	2.770	2.780	2.650	2.710	2.710	30,101,562
2022-02-23	2.760	2.790	2.750	2.780	2.780	15,044,900
2022-02-22	2.790	2.800	2.740	2.760	2.760	16,378,400
2022-02-21	2.800	2.800	2.750	2.790	2.790	18,605,248
2022-02-18	2.730	2.830	2.720	2.790	2.790	28,457,501
2022-02-17	2.760	2.800	2.740	2.760	2.760	22,606,311
2022-02-16	2.700	2.770	2.700	2.760	2.760	25,185,471
2022-02-15	2.710	2.720	2.670	2.700	2.700	16,368,298
2022-02-14	2.740	2.760	2.670	2.690	2.690	24,909,728
2022-02-11	2.730	2.780	2.730	2.740	2.740	22,536,684
2022-02-10	2.740	2.760	2.720	2.750	2.750	20,258,100
2022-02-09	2.740	2.780	2.720	2.740	2.740	26,988,095
2022-02-08	2.630	2.770	2.620	2.740	2.740	37,063,340
2022-02-07	2.580	2.660	2.570	2.640	2.640	32,215,864

← NewerPage 19 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.