AVIC Heavy Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	21.300	21.560	21.090	21.250	21.250	14,518,775
2023-10-27	20.950	21.390	20.620	21.270	21.270	18,053,901
2023-10-26	20.400	21.000	20.200	20.960	20.960	15,976,697
2023-10-25	20.120	20.640	20.040	20.540	20.540	15,511,088
2023-10-24	20.130	20.130	19.710	20.000	20.000	9,546,329
2023-10-23	20.210	20.480	19.860	20.010	20.010	12,650,937
2023-10-20	20.530	20.630	20.260	20.290	20.290	8,672,781
2023-10-19	20.380	20.910	20.300	20.630	20.630	11,909,439
2023-10-18	20.760	20.810	20.400	20.510	20.510	11,307,351
2023-10-17	20.730	21.040	20.500	20.880	20.880	14,305,916
2023-10-16	21.080	21.090	20.620	20.740	20.740	20,272,863
2023-10-13	21.060	21.380	21.020	21.130	21.130	22,959,804
2023-10-12	21.980	21.980	21.020	21.210	21.210	58,797,467
2023-10-11	24.820	24.820	22.340	22.340	22.340	53,508,467
2023-10-10	24.650	25.020	24.600	24.820	24.820	9,731,007
2023-10-09	24.890	25.090	24.510	24.670	24.670	9,166,474
2023-09-28	24.500	25.120	24.500	24.820	24.820	8,349,285
2023-09-27	24.400	24.730	24.190	24.620	24.620	12,697,103
2023-09-26	24.900	25.230	24.290	24.410	24.410	20,880,844
2023-09-25	25.360	25.500	24.950	25.120	25.120	12,175,080
2023-09-22	25.320	25.450	24.970	25.360	25.360	12,882,218
2023-09-21	25.530	26.000	25.350	25.360	25.360	7,113,907
2023-09-20	25.500	25.890	25.500	25.530	25.530	7,635,750
2023-09-19	25.510	25.770	25.440	25.680	25.680	9,076,395
2023-09-18	25.780	25.870	25.500	25.600	25.600	8,220,247
2023-09-15	25.850	25.990	25.660	25.920	25.920	6,596,480
2023-09-14	26.160	26.220	25.830	25.890	25.890	6,245,448
2023-09-13	26.380	26.380	25.610	26.030	26.030	16,327,896
2023-09-12	26.230	26.730	26.220	26.430	26.430	9,757,754
2023-09-11	27.360	27.360	26.130	26.240	26.240	26,057,578
2023-09-08	26.810	27.670	26.700	27.340	27.340	14,599,182
2023-09-07	27.100	27.200	26.830	26.960	26.960	8,423,422
2023-09-06	26.800	27.150	26.440	27.040	27.040	8,800,192
2023-09-05	26.960	27.110	26.560	26.830	26.830	8,921,577
2023-09-04	27.270	27.290	26.950	27.100	27.100	8,907,839
2023-09-01	27.160	27.240	26.950	27.150	27.150	7,780,384
2023-08-31	27.190	27.550	26.950	27.120	27.120	11,742,558
2023-08-30	27.120	27.450	26.950	27.260	27.260	15,552,976
2023-08-29	26.010	27.410	25.890	26.920	26.920	33,136,637
2023-08-28	25.650	25.880	25.250	25.420	25.420	11,218,962
2023-08-25	24.900	25.160	24.650	24.750	24.750	4,788,141
2023-08-24	24.840	25.190	24.670	24.990	24.990	4,452,714
2023-08-23	25.300	25.390	24.830	24.870	24.870	6,164,748
2023-08-22	24.950	25.600	24.930	25.400	25.400	8,392,433
2023-08-21	25.450	25.640	24.920	24.930	24.930	6,992,761
2023-08-18	25.590	25.900	25.380	25.400	25.400	7,510,381
2023-08-17	24.420	25.850	24.380	25.640	25.640	16,850,586
2023-08-16	25.020	25.220	24.500	24.510	24.510	7,060,400
2023-08-15	25.240	25.250	24.850	25.120	25.120	4,399,462
2023-08-14	24.670	25.290	24.510	25.250	25.250	7,706,906
2023-08-11	24.970	25.110	24.670	24.770	24.770	4,191,409
2023-08-10	24.820	25.100	24.720	24.970	24.970	4,165,965
2023-08-09	24.880	24.950	24.610	24.820	24.820	6,902,741
2023-08-08	25.430	25.450	24.710	24.900	24.900	12,591,580
2023-08-07	25.590	25.700	25.250	25.430	25.430	5,678,031
2023-08-04	25.590	25.810	25.500	25.600	25.600	4,898,600
2023-08-03	25.650	25.880	25.530	25.600	25.600	4,341,933
2023-08-02	25.570	26.190	25.480	25.780	25.780	7,449,782
2023-08-01	25.340	26.000	25.280	25.690	25.690	10,881,389
2023-07-31	24.980	25.430	24.980	25.290	25.290	8,423,726

← NewerPage 13 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.