AVIC Heavy Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 17.500 | 17.530 | 17.160 | 17.260 | 17.260 | 30,960,096 |
| 2024-04-24 | 16.910 | 17.550 | 16.770 | 17.550 | 17.550 | 49,034,399 |
| 2024-04-23 | 17.500 | 17.700 | 16.790 | 16.910 | 16.910 | 61,594,969 |
| 2024-04-22 | 18.100 | 18.860 | 17.500 | 17.500 | 17.500 | 77,821,236 |
| 2024-04-19 | 17.880 | 18.290 | 17.710 | 18.200 | 18.200 | 61,355,320 |
| 2024-04-18 | 17.490 | 18.470 | 17.400 | 17.980 | 17.980 | 80,122,469 |
| 2024-04-17 | 16.980 | 17.720 | 16.550 | 17.710 | 17.710 | 65,841,492 |
| 2024-04-16 | 17.180 | 17.480 | 16.770 | 16.950 | 16.950 | 63,007,321 |
| 2024-04-15 | 16.380 | 17.620 | 16.210 | 17.300 | 17.300 | 89,805,962 |
| 2024-04-12 | 16.190 | 16.660 | 16.010 | 16.230 | 16.230 | 52,099,520 |
| 2024-04-11 | 15.710 | 16.360 | 15.710 | 16.080 | 16.080 | 41,424,857 |
| 2024-04-10 | 16.200 | 16.370 | 15.630 | 15.880 | 15.880 | 61,749,496 |
| 2024-04-09 | 15.170 | 16.240 | 15.150 | 16.240 | 16.240 | 83,842,094 |
| 2024-04-08 | 14.830 | 15.060 | 14.760 | 14.760 | 14.760 | 15,464,826 |
| 2024-04-03 | 15.260 | 15.260 | 14.800 | 14.830 | 14.830 | 23,223,918 |
| 2024-04-02 | 15.550 | 15.550 | 15.180 | 15.320 | 15.320 | 17,414,807 |
| 2024-04-01 | 15.400 | 15.710 | 15.300 | 15.520 | 15.520 | 22,271,821 |
| 2024-03-29 | 15.270 | 15.370 | 15.110 | 15.370 | 15.370 | 9,667,271 |
| 2024-03-28 | 14.760 | 15.460 | 14.760 | 15.360 | 15.360 | 23,256,643 |
| 2024-03-27 | 15.360 | 15.390 | 14.760 | 14.760 | 14.760 | 20,653,694 |
| 2024-03-26 | 15.520 | 15.620 | 15.140 | 15.350 | 15.350 | 17,015,749 |
| 2024-03-25 | 16.110 | 16.150 | 15.510 | 15.520 | 15.520 | 27,959,308 |
| 2024-03-22 | 16.580 | 16.580 | 16.100 | 16.130 | 16.130 | 22,077,013 |
| 2024-03-21 | 16.780 | 16.820 | 16.380 | 16.630 | 16.630 | 25,095,185 |
| 2024-03-20 | 16.830 | 16.920 | 16.660 | 16.770 | 16.770 | 21,074,258 |
| 2024-03-19 | 16.870 | 17.280 | 16.700 | 16.920 | 16.920 | 24,794,082 |
| 2024-03-18 | 16.600 | 17.050 | 16.550 | 16.890 | 16.890 | 25,201,329 |
| 2024-03-15 | 16.440 | 16.640 | 16.360 | 16.590 | 16.590 | 20,858,058 |
| 2024-03-14 | 16.600 | 16.660 | 16.250 | 16.360 | 16.360 | 18,400,136 |
| 2024-03-13 | 16.870 | 16.950 | 16.450 | 16.710 | 16.710 | 22,072,075 |
| 2024-03-12 | 16.540 | 17.150 | 16.510 | 16.820 | 16.820 | 26,114,579 |
| 2024-03-11 | 16.220 | 16.560 | 16.150 | 16.500 | 16.500 | 18,861,559 |
| 2024-03-08 | 16.360 | 16.410 | 15.880 | 16.270 | 16.270 | 23,118,819 |
| 2024-03-07 | 16.280 | 16.390 | 16.020 | 16.020 | 16.020 | 15,195,417 |
| 2024-03-06 | 16.440 | 16.500 | 15.950 | 16.270 | 16.270 | 22,503,307 |
| 2024-03-05 | 16.220 | 16.680 | 16.130 | 16.430 | 16.430 | 24,431,704 |
| 2024-03-04 | 16.450 | 16.490 | 16.230 | 16.330 | 16.330 | 17,028,041 |
| 2024-03-01 | 16.480 | 16.650 | 16.340 | 16.460 | 16.460 | 23,385,642 |
| 2024-02-29 | 15.600 | 16.460 | 15.550 | 16.450 | 16.450 | 29,019,949 |
| 2024-02-28 | 16.180 | 16.520 | 15.710 | 15.740 | 15.740 | 32,231,133 |
| 2024-02-27 | 15.600 | 16.200 | 15.500 | 16.140 | 16.140 | 28,780,738 |
| 2024-02-26 | 15.600 | 15.970 | 15.450 | 15.760 | 15.760 | 25,832,691 |
| 2024-02-23 | 15.300 | 15.630 | 15.110 | 15.580 | 15.580 | 27,644,469 |
| 2024-02-22 | 15.120 | 15.290 | 15.060 | 15.280 | 15.280 | 16,807,348 |
| 2024-02-21 | 14.900 | 15.570 | 14.780 | 15.190 | 15.190 | 30,082,730 |
| 2024-02-20 | 14.800 | 15.050 | 14.620 | 15.000 | 15.000 | 16,873,864 |
| 2024-02-19 | 15.380 | 15.380 | 14.730 | 14.910 | 14.910 | 32,955,316 |
| 2024-02-08 | 14.830 | 15.350 | 14.720 | 15.120 | 15.120 | 39,066,215 |
| 2024-02-07 | 14.220 | 14.840 | 14.190 | 14.710 | 14.710 | 47,226,193 |
| 2024-02-06 | 13.180 | 14.340 | 12.970 | 14.210 | 14.210 | 34,134,665 |
| 2024-02-05 | 13.120 | 13.800 | 12.380 | 13.360 | 13.360 | 38,501,636 |
| 2024-02-02 | 13.840 | 14.020 | 12.850 | 13.200 | 13.200 | 30,328,455 |
| 2024-02-01 | 13.920 | 14.280 | 13.550 | 13.960 | 13.960 | 26,009,533 |
| 2024-01-31 | 14.490 | 14.600 | 13.910 | 14.000 | 14.000 | 21,258,334 |
| 2024-01-30 | 14.890 | 15.000 | 14.470 | 14.480 | 14.480 | 20,559,831 |
| 2024-01-29 | 15.240 | 15.340 | 14.920 | 14.980 | 14.980 | 22,668,519 |
| 2024-01-26 | 15.460 | 15.460 | 15.160 | 15.190 | 15.190 | 22,966,684 |
| 2024-01-25 | 14.680 | 15.450 | 14.550 | 15.450 | 15.450 | 33,842,668 |
| 2024-01-24 | 14.560 | 14.690 | 14.150 | 14.680 | 14.680 | 21,244,750 |
| 2024-01-23 | 14.130 | 14.560 | 13.950 | 14.450 | 14.450 | 23,924,706 |
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.