AVIC Heavy Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	25.900	26.160	25.510	25.850	25.691	18,459,905
2023-04-27	25.550	26.080	24.800	25.970	25.810	34,054,216
2023-04-26	24.010	25.450	23.620	25.350	25.194	29,656,557
2023-04-25	24.160	24.840	23.440	24.000	23.852	16,138,959
2023-04-24	24.320	24.880	23.240	24.190	24.041	18,591,475
2023-04-21	24.030	24.950	24.000	24.160	24.011	20,758,035
2023-04-20	24.300	24.400	23.680	23.980	23.833	12,160,029
2023-04-19	24.720	24.820	24.450	24.470	24.320	7,576,781
2023-04-18	24.830	25.030	24.620	24.710	24.558	7,922,267
2023-04-17	24.570	25.050	24.380	24.890	24.737	10,517,702
2023-04-14	24.270	24.760	24.260	24.620	24.469	9,546,587
2023-04-13	24.640	24.770	24.300	24.360	24.210	9,754,690
2023-04-12	24.920	25.140	24.560	24.620	24.469	12,301,088
2023-04-11	25.510	25.510	24.770	24.890	24.737	14,982,801
2023-04-10	25.590	26.090	25.450	25.520	25.363	18,992,361
2023-04-07	25.300	25.820	25.170	25.340	25.184	17,968,330
2023-04-06	24.840	25.610	24.510	25.360	25.204	20,818,360
2023-04-04	25.450	25.590	24.610	24.870	24.717	19,326,920
2023-04-03	24.450	25.670	24.380	25.400	25.244	27,851,274
2023-03-31	24.500	24.580	24.220	24.540	24.389	15,016,336
2023-03-30	23.600	24.620	23.510	24.470	24.320	31,018,402
2023-03-29	23.470	23.790	23.170	23.550	23.405	17,005,268
2023-03-28	23.960	24.030	23.440	23.550	23.405	24,604,310
2023-03-27	24.370	24.530	23.920	24.030	23.882	18,474,331
2023-03-24	24.860	24.860	24.380	24.430	24.280	17,869,132
2023-03-23	24.560	24.870	24.530	24.840	24.687	13,597,108
2023-03-22	24.890	25.070	24.620	24.720	24.568	21,239,103
2023-03-21	25.180	25.470	24.810	24.980	24.826	30,381,855
2023-03-20	25.700	25.740	24.630	24.900	24.747	27,547,954
2023-03-17	25.460	25.950	24.920	25.820	25.661	27,101,874
2023-03-16	25.450	25.970	25.240	25.300	25.144	24,969,750
2023-03-15	26.680	27.020	25.280	25.750	25.592	63,051,411
2023-03-14	27.470	27.720	26.650	27.230	27.063	12,995,198
2023-03-13	28.290	28.300	27.280	27.550	27.381	17,777,998
2023-03-10	28.720	28.720	28.330	28.370	28.196	8,130,842
2023-03-09	29.100	29.170	28.590	28.760	28.583	9,332,409
2023-03-08	28.840	29.210	28.790	29.170	28.991	9,294,575
2023-03-07	29.450	29.480	28.900	29.040	28.861	12,859,245
2023-03-06	29.880	30.260	29.310	29.580	29.398	19,272,645
2023-03-03	29.160	29.900	28.970	29.600	29.418	21,923,692
2023-03-02	29.600	29.690	29.170	29.240	29.060	13,647,958
2023-03-01	29.700	29.820	29.490	29.690	29.507	11,326,247
2023-02-28	29.450	29.790	29.390	29.720	29.537	13,679,966
2023-02-27	29.520	29.960	29.360	29.590	29.408	16,576,392
2023-02-24	29.150	29.870	29.150	29.710	29.527	37,561,920
2023-02-23	29.550	29.560	29.000	29.150	28.971	16,009,301
2023-02-22	29.140	29.650	29.060	29.550	29.368	25,591,083
2023-02-21	28.460	29.140	28.460	29.130	28.951	21,131,020
2023-02-20	29.000	29.000	28.330	28.620	28.444	18,876,363
2023-02-17	29.120	29.140	28.500	28.920	28.742	16,586,830
2023-02-16	29.000	29.120	28.630	29.100	28.921	16,522,108
2023-02-15	29.210	29.280	28.810	29.040	28.861	19,106,882
2023-02-14	29.990	29.990	28.910	29.150	28.971	35,806,822
2023-02-13	29.680	30.210	29.610	29.900	29.716	22,455,568
2023-02-10	30.900	30.980	29.670	29.900	29.716	31,541,077
2023-02-09	30.810	31.360	30.730	31.050	30.859	10,771,559
2023-02-08	31.320	31.400	30.720	30.930	30.740	13,504,512
2023-02-07	32.030	32.100	31.150	31.350	31.157	15,739,622
2023-02-06	32.290	32.430	31.560	31.930	31.734	10,422,994
2023-02-03	31.660	32.070	31.560	31.880	31.684	11,415,647

← NewerPage 15 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.