AVIC Heavy Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	14.130	14.560	13.950	14.450	14.450	23,924,706
2024-01-22	14.820	14.860	13.910	14.040	14.040	24,099,847
2024-01-19	15.020	15.220	14.800	14.860	14.860	15,635,121
2024-01-18	14.710	15.130	14.470	15.070	15.070	28,716,852
2024-01-17	15.370	15.420	14.730	14.760	14.760	25,386,159
2024-01-16	15.610	15.670	15.130	15.440	15.440	26,187,472
2024-01-15	16.060	16.060	15.570	15.630	15.630	33,584,072
2024-01-12	16.180	16.310	15.980	16.080	16.080	18,526,950
2024-01-11	16.150	16.350	16.010	16.270	16.270	18,786,017
2024-01-10	16.320	16.440	15.950	16.120	16.120	14,991,131
2024-01-09	16.320	16.520	15.900	16.320	16.320	21,637,859
2024-01-08	16.450	16.830	16.280	16.320	16.320	34,114,417
2024-01-05	18.150	18.260	16.440	16.600	16.600	64,001,395
2024-01-04	18.480	18.500	18.010	18.250	18.250	16,144,722
2024-01-03	19.110	19.130	18.320	18.480	18.480	20,784,925
2024-01-02	19.150	19.880	19.030	19.110	19.110	22,178,353
2023-12-29	19.180	19.280	18.980	19.110	19.110	12,010,699
2023-12-28	18.590	19.210	18.590	19.180	19.180	13,701,380
2023-12-27	18.880	18.950	18.520	18.680	18.680	10,999,919
2023-12-26	19.200	19.310	18.690	18.980	18.980	12,884,978
2023-12-25	18.800	19.690	18.800	19.300	19.300	23,685,459
2023-12-22	18.050	18.950	18.050	18.660	18.660	23,957,165
2023-12-21	17.850	18.320	17.810	18.010	18.010	16,389,993
2023-12-20	19.070	19.140	17.900	17.970	17.970	21,484,962
2023-12-19	19.300	19.490	18.900	18.990	18.990	8,328,141
2023-12-18	19.500	19.790	19.280	19.310	19.310	9,094,642
2023-12-15	20.050	20.160	19.500	19.610	19.610	12,317,063
2023-12-14	20.330	20.430	19.950	20.020	20.020	7,902,500
2023-12-13	20.230	20.630	20.190	20.320	20.320	10,725,310
2023-12-12	20.310	20.640	20.260	20.300	20.300	7,679,240
2023-12-11	20.000	20.590	19.700	20.390	20.390	14,632,138
2023-12-08	20.710	20.900	20.060	20.120	20.120	15,314,631
2023-12-07	21.010	21.250	20.700	20.750	20.750	9,130,178
2023-12-06	21.350	21.400	21.030	21.300	21.300	7,148,211
2023-12-05	21.500	21.670	21.120	21.320	21.320	8,677,840
2023-12-04	21.490	21.790	21.350	21.610	21.610	6,014,692
2023-12-01	21.270	21.510	21.080	21.370	21.370	7,846,009
2023-11-30	21.250	21.430	21.150	21.250	21.250	5,141,489
2023-11-29	21.320	21.500	21.140	21.190	21.190	5,103,400
2023-11-28	21.590	21.590	21.230	21.360	21.360	5,775,661
2023-11-27	21.370	21.720	21.350	21.550	21.550	4,056,082
2023-11-24	21.870	21.930	21.450	21.490	21.490	6,294,991
2023-11-23	22.010	22.100	21.720	21.930	21.930	6,040,488
2023-11-22	22.200	22.280	22.010	22.010	22.010	4,011,165
2023-11-21	22.450	22.510	22.170	22.200	22.200	5,895,280
2023-11-20	22.070	22.740	22.020	22.470	22.470	12,792,407
2023-11-17	21.890	22.270	21.890	22.150	22.150	4,216,980
2023-11-16	22.100	22.280	22.010	22.050	22.050	6,482,653
2023-11-15	22.770	22.860	22.110	22.230	22.230	12,286,766
2023-11-14	22.170	22.880	22.020	22.750	22.750	18,929,912
2023-11-13	21.880	22.480	21.360	22.290	22.290	19,695,034
2023-11-10	21.240	21.920	21.220	21.700	21.700	15,644,618
2023-11-09	21.110	21.550	21.090	21.320	21.320	10,252,282
2023-11-08	21.200	21.350	21.100	21.270	21.270	6,102,947
2023-11-07	21.420	21.540	21.050	21.280	21.280	12,034,042
2023-11-06	21.250	21.500	21.180	21.440	21.440	20,526,504
2023-11-03	20.910	21.220	20.890	21.110	21.110	7,426,063
2023-11-02	21.230	21.260	20.900	20.910	20.910	8,142,100
2023-11-01	21.460	21.520	21.140	21.240	21.240	9,605,585
2023-10-31	21.170	21.680	21.150	21.460	21.460	12,621,196

← NewerPage 12 of 21 · 1,213 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.