AVIC Heavy Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	25.030	25.350	24.950	25.130	25.130	9,185,119
2023-07-27	25.420	25.720	24.950	25.180	25.180	13,180,920
2023-07-26	26.190	26.190	25.530	25.610	25.610	9,821,029
2023-07-25	26.470	26.600	25.900	26.180	26.180	10,829,943
2023-07-24	25.870	26.660	25.830	26.340	26.340	5,047,141
2023-07-21	26.180	26.180	25.760	25.880	25.880	5,635,026
2023-07-20	26.620	26.770	26.180	26.210	26.210	4,238,887
2023-07-19	26.880	26.910	26.550	26.650	26.650	6,927,853
2023-07-18	26.200	27.190	26.130	26.850	26.850	11,489,912
2023-07-17	26.240	26.430	26.070	26.320	26.320	5,379,576
2023-07-14	26.330	26.660	26.210	26.240	26.240	4,675,504
2023-07-13	26.080	26.560	26.050	26.420	26.420	5,976,540
2023-07-12	26.280	26.380	25.960	26.150	26.150	5,612,760
2023-07-11	26.260	26.650	26.140	26.340	26.340	5,088,720
2023-07-10	25.880	26.660	25.860	26.300	26.300	7,124,806
2023-07-07	26.120	26.190	25.700	25.880	25.880	8,271,242
2023-07-06	26.540	26.570	25.800	26.060	26.060	13,217,421
2023-07-05	27.050	27.100	26.500	26.530	26.530	9,584,869
2023-07-04	27.000	27.460	26.920	27.050	27.050	13,015,117
2023-07-03	26.450	27.260	26.410	27.000	27.000	16,239,212
2023-06-30	26.050	26.750	25.870	26.510	26.510	17,187,667
2023-06-29	25.690	26.660	25.600	26.030	26.030	16,716,001
2023-06-28	25.390	25.930	25.230	25.710	25.710	10,017,311
2023-06-27	25.280	25.730	25.130	25.390	25.390	7,839,360
2023-06-26	25.150	25.550	24.760	25.360	25.360	8,780,981
2023-06-21	26.000	26.240	25.220	25.300	25.300	15,327,176
2023-06-20	24.710	26.350	24.610	26.040	26.040	25,216,732
2023-06-19	24.790	25.020	24.650	24.760	24.760	6,677,691
2023-06-16	24.640	25.080	24.570	24.870	24.870	10,574,472
2023-06-15	24.180	24.900	23.910	24.630	24.630	11,661,565
2023-06-14	24.160	24.190	23.860	24.170	24.170	8,504,400
2023-06-13	24.010	24.150	23.880	24.030	24.030	5,954,393
2023-06-12	24.380	24.500	23.800	24.000	24.000	10,737,504
2023-06-09	23.760	24.450	23.750	24.450	24.450	10,581,106
2023-06-08	23.780	23.980	23.620	23.860	23.860	7,220,106
2023-06-07	24.050	24.230	23.650	23.820	23.820	10,272,324
2023-06-06	24.850	24.940	24.020	24.090	24.090	17,560,426
2023-06-05	25.890	26.100	24.610	24.850	24.850	21,210,230
2023-06-02	26.140	26.230	25.820	25.860	25.860	9,898,634
2023-06-01	26.550	26.660	25.900	26.160	26.160	11,385,568
2023-05-31	26.460	27.780	26.400	26.600	26.600	15,395,183
2023-05-30	26.330	26.980	25.840	26.830	26.665	11,068,307
2023-05-29	27.000	27.260	26.490	26.500	26.337	10,710,425
2023-05-26	26.720	26.760	26.060	26.500	26.337	7,393,646
2023-05-25	26.350	27.050	26.180	26.690	26.526	10,272,474
2023-05-24	26.570	26.630	26.210	26.310	26.148	9,695,840
2023-05-23	27.500	27.500	26.630	26.700	26.536	10,754,396
2023-05-22	27.400	27.520	27.010	27.300	27.132	8,376,274
2023-05-19	26.780	27.800	26.570	27.480	27.311	21,168,587
2023-05-18	27.210	27.550	26.700	26.820	26.655	17,571,047
2023-05-17	25.700	27.380	25.610	27.290	27.122	33,359,668
2023-05-16	25.980	26.100	25.520	25.830	25.671	7,007,975
2023-05-15	25.280	25.990	25.150	25.960	25.800	8,421,319
2023-05-12	25.900	26.370	25.300	25.390	25.234	10,403,156
2023-05-11	25.580	26.200	25.230	25.960	25.800	14,210,672
2023-05-10	25.600	25.880	25.060	25.560	25.403	13,066,428
2023-05-09	26.970	27.440	25.600	25.750	25.592	32,605,902
2023-05-08	26.000	26.980	25.980	26.940	26.774	30,297,994
2023-05-05	25.730	25.960	25.200	25.930	25.771	16,320,437
2023-05-04	25.540	26.200	25.520	25.700	25.542	13,143,121

← NewerPage 14 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.