AVIC Heavy Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	32.900	33.030	31.580	31.760	31.565	16,828,492
2023-02-01	31.910	32.890	31.700	32.510	32.310	19,632,019
2023-01-31	31.870	32.340	31.550	32.040	31.843	13,773,741
2023-01-30	30.950	32.880	30.620	31.960	31.764	23,387,053
2023-01-20	30.580	30.980	30.550	30.620	30.432	7,449,622
2023-01-19	29.980	30.880	29.720	30.670	30.481	14,197,536
2023-01-18	29.700	30.210	29.690	29.940	29.756	9,159,392
2023-01-17	30.160	30.160	29.500	29.810	29.627	15,252,389
2023-01-16	30.150	31.160	30.010	30.140	29.955	16,595,323
2023-01-13	30.510	30.800	29.800	30.090	29.905	11,611,771
2023-01-12	30.800	31.250	30.460	30.550	30.362	14,941,980
2023-01-11	29.950	31.310	29.950	30.350	30.163	29,693,030
2023-01-10	29.650	29.950	29.420	29.630	29.448	16,860,958
2023-01-09	30.130	30.570	29.490	29.850	29.666	34,422,373
2023-01-06	31.800	31.950	30.700	31.200	31.008	20,417,035
2023-01-05	31.800	31.960	31.410	31.940	31.744	9,300,422
2023-01-04	32.020	32.730	31.360	31.800	31.604	14,167,929
2023-01-03	31.020	32.580	30.820	32.020	31.823	14,801,641
2022-12-30	30.850	31.370	30.650	31.090	30.899	9,474,711
2022-12-29	30.300	31.200	30.010	30.890	30.700	13,658,576
2022-12-28	30.630	31.000	30.120	30.150	29.965	11,594,036
2022-12-27	30.200	30.850	29.800	30.550	30.362	11,645,553
2022-12-26	29.410	30.220	29.380	30.190	30.004	9,622,628
2022-12-23	29.320	29.590	28.880	29.350	29.170	7,480,883
2022-12-22	28.830	30.130	28.370	29.400	29.219	17,278,478
2022-12-21	30.420	30.760	28.660	28.860	28.683	19,863,853
2022-12-20	30.830	30.950	30.010	30.490	30.303	7,610,667
2022-12-19	30.380	30.990	30.380	30.610	30.422	8,900,058
2022-12-16	30.130	30.800	30.020	30.760	30.571	11,853,148
2022-12-15	29.930	30.800	29.510	30.470	30.283	16,756,446
2022-12-14	29.300	30.450	29.240	29.760	29.577	13,981,534
2022-12-13	30.300	30.570	29.360	29.360	29.179	11,620,472
2022-12-12	29.310	30.590	29.140	30.350	30.163	16,439,211
2022-12-09	29.600	30.000	29.400	29.610	29.428	10,422,485
2022-12-08	29.750	29.950	29.250	29.740	29.557	9,958,228
2022-12-07	29.310	29.820	29.170	29.740	29.557	12,174,755
2022-12-06	29.560	29.740	29.000	29.340	29.160	18,121,286
2022-12-05	30.000	30.190	29.470	29.580	29.398	20,663,162
2022-12-02	30.030	30.560	29.870	29.980	29.796	12,748,347
2022-12-01	30.020	30.530	29.500	30.270	30.084	19,640,911
2022-11-30	30.370	30.450	29.210	30.020	29.835	24,589,933
2022-11-29	31.200	31.590	30.050	30.330	30.144	21,598,405
2022-11-28	30.500	31.310	29.900	31.260	31.068	11,400,881
2022-11-25	31.490	31.500	30.900	31.140	30.949	8,200,804
2022-11-24	31.780	32.100	31.360	31.490	31.296	5,603,499
2022-11-23	31.490	31.920	31.170	31.830	31.634	8,743,634
2022-11-22	32.110	32.300	31.380	31.420	31.227	11,862,023
2022-11-21	32.080	32.670	31.960	32.400	32.201	9,482,065
2022-11-18	32.340	32.430	31.820	32.200	32.002	8,435,778
2022-11-17	32.480	32.480	31.600	32.340	32.141	10,305,575
2022-11-16	32.480	33.260	32.400	32.640	32.439	13,865,255
2022-11-15	31.500	32.650	31.420	32.620	32.419	17,750,303
2022-11-14	32.000	32.050	31.050	31.490	31.296	16,926,008
2022-11-11	31.520	32.570	31.500	32.130	31.932	19,262,701
2022-11-10	32.600	32.600	31.700	31.700	31.505	16,982,839
2022-11-09	33.960	34.130	33.000	33.010	32.807	20,994,483
2022-11-08	33.200	33.620	32.910	33.380	33.175	17,360,616
2022-11-07	33.600	34.180	32.780	33.160	32.956	29,560,100
2022-11-04	34.200	34.390	32.910	33.450	33.244	31,880,509
2022-11-03	34.300	34.960	33.400	34.340	34.129	23,132,239

← NewerPage 16 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.