AVIC Heavy Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	18.660	19.660	18.620	19.130	19.130	29,005,017
2024-07-23	19.200	19.280	18.710	18.710	18.710	15,240,160
2024-07-22	19.300	19.520	18.840	19.290	19.290	27,161,383
2024-07-19	18.450	19.190	18.150	19.110	19.110	30,014,532
2024-07-18	17.480	18.720	17.270	18.460	18.460	28,951,541
2024-07-17	17.500	17.820	17.410	17.560	17.560	13,744,340
2024-07-16	17.350	17.680	17.300	17.550	17.550	18,811,450
2024-07-15	18.130	18.300	17.250	17.430	17.430	26,776,190
2024-07-12	18.460	18.690	18.130	18.220	18.220	14,006,387
2024-07-11	18.030	18.540	17.990	18.540	18.540	21,727,163
2024-07-10	18.050	18.320	17.620	17.700	17.700	17,304,079
2024-07-09	17.860	18.300	17.580	18.160	18.160	22,717,572
2024-07-08	18.640	18.650	17.920	18.000	18.000	21,616,959
2024-07-05	18.890	18.890	18.890	18.890	18.890	0
2024-07-04	18.760	19.080	18.600	18.890	18.890	16,925,072
2024-07-03	19.400	19.490	18.670	18.810	18.810	23,426,985
2024-07-02	19.920	20.180	19.350	19.490	19.490	20,978,320
2024-07-01	20.240	20.380	19.600	20.030	20.030	28,890,593
2024-06-28	19.270	20.470	19.120	20.400	20.400	34,413,610
2024-06-27	19.250	19.700	19.120	19.270	19.270	14,494,578
2024-06-26	19.050	19.420	18.730	19.390	19.390	14,744,146
2024-06-25	19.450	19.650	18.880	18.980	18.980	20,122,183
2024-06-24	19.710	19.850	19.450	19.540	19.540	14,198,798
2024-06-21	19.620	20.070	19.450	19.710	19.710	13,150,100
2024-06-20	20.060	20.170	19.310	19.610	19.610	17,466,633
2024-06-19	20.010	20.340	19.720	20.100	20.100	15,972,705
2024-06-18	19.960	20.160	19.800	20.110	20.110	17,597,795
2024-06-17	19.450	20.380	19.450	19.990	19.990	23,499,770
2024-06-14	20.120	20.120	19.440	19.600	19.600	23,926,402
2024-06-13	20.180	20.550	20.100	20.430	20.430	19,773,823
2024-06-12	20.110	20.460	19.920	20.190	20.190	19,242,272
2024-06-11	19.700	20.330	19.500	20.300	20.300	27,152,701
2024-06-07	20.000	20.490	19.670	19.880	19.880	29,398,889
2024-06-06	19.850	20.230	19.620	19.990	19.990	29,858,937
2024-06-05	19.680	20.500	19.620	19.820	19.820	43,973,541
2024-06-04	18.760	19.820	18.670	19.780	19.780	39,753,289
2024-06-03	19.200	19.310	18.610	18.760	18.760	21,008,858
2024-05-31	18.740	19.350	18.730	19.190	19.190	30,491,263
2024-05-30	18.200	18.970	18.070	18.850	18.850	37,420,155
2024-05-29	18.200	18.670	18.200	18.310	18.310	16,315,368
2024-05-28	18.700	19.080	18.390	18.400	18.400	25,397,648
2024-05-27	18.500	18.990	18.160	18.830	18.830	26,072,899
2024-05-24	18.980	18.990	18.430	18.510	18.510	29,411,715
2024-05-23	19.180	19.480	18.890	19.130	19.130	26,784,846
2024-05-22	19.180	19.280	18.960	19.150	19.150	20,739,860
2024-05-21	19.720	19.800	19.100	19.170	19.170	36,016,550
2024-05-20	20.090	20.610	19.750	19.850	19.850	44,615,042
2024-05-17	19.600	20.180	19.480	20.140	20.140	34,019,942
2024-05-16	19.200	19.730	19.160	19.630	19.630	29,008,587
2024-05-15	19.370	19.660	19.200	19.260	19.260	25,540,127
2024-05-14	19.880	20.150	19.280	19.420	19.420	40,491,823
2024-05-13	19.670	20.350	19.480	19.990	19.990	45,833,785
2024-05-10	20.310	20.590	19.600	19.890	19.890	56,831,754
2024-05-09	19.100	20.900	18.810	20.370	20.370	77,755,250
2024-05-08	18.830	19.180	18.640	19.090	19.090	49,103,669
2024-05-07	18.160	19.020	17.980	18.980	18.980	61,375,224
2024-05-06	18.380	18.500	18.050	18.150	18.150	35,641,921
2024-04-30	18.420	18.730	18.080	18.110	18.110	48,378,659
2024-04-29	17.600	18.640	17.360	18.330	18.330	59,313,308
2024-04-26	17.150	17.760	17.150	17.420	17.420	43,383,062

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-31	0.1650 CNY
2022-05-19	0.2380 CNY
2021-04-20	0.0495 CNY
2020-06-04	0.0450 CNY
2019-05-17	0.0430 CNY

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