AVIC Heavy Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	34.900	35.380	33.680	34.500	34.288	27,509,056
2022-11-01	35.320	35.830	34.280	34.850	34.636	21,363,001
2022-10-31	34.130	36.090	33.840	35.890	35.669	26,455,146
2022-10-28	34.800	35.900	34.610	34.800	34.586	17,491,131
2022-10-27	35.600	35.850	34.710	35.320	35.103	27,478,740
2022-10-26	34.600	36.130	33.920	36.000	35.779	34,157,556
2022-10-25	35.000	35.970	33.600	34.850	34.636	47,821,920
2022-10-24	32.550	34.760	32.520	34.760	34.546	53,157,402
2022-10-21	30.650	31.690	30.520	31.600	31.406	13,966,366
2022-10-20	30.380	31.000	29.900	30.620	30.432	10,513,910
2022-10-19	30.610	31.080	30.320	30.780	30.591	9,847,772
2022-10-18	30.860	31.330	30.200	30.700	30.511	14,296,214
2022-10-17	29.800	31.440	29.330	30.810	30.621	25,477,273
2022-10-14	29.520	30.070	28.900	29.950	29.766	13,780,616
2022-10-13	29.210	30.500	29.100	29.330	29.150	9,941,244
2022-10-12	28.600	29.970	27.190	29.820	29.637	18,873,941
2022-10-11	29.080	29.610	28.360	28.680	28.504	11,462,972
2022-10-10	29.960	30.100	28.820	29.120	28.941	10,821,615
2022-09-30	31.010	31.220	29.790	29.960	29.776	14,041,172
2022-09-29	30.800	32.270	30.720	30.940	30.750	18,132,170
2022-09-28	32.900	33.250	30.300	30.500	30.312	19,685,963
2022-09-27	31.920	33.600	31.720	32.990	32.787	17,864,554
2022-09-26	32.100	32.520	31.600	31.700	31.505	13,186,589
2022-09-23	32.380	33.660	32.180	32.580	32.380	13,173,692
2022-09-22	31.410	33.300	31.210	32.580	32.380	19,534,274
2022-09-21	31.900	31.930	30.630	31.450	31.257	12,466,215
2022-09-20	32.060	32.880	31.640	31.710	31.515	10,699,137
2022-09-19	32.300	32.950	31.870	32.070	31.873	11,625,455
2022-09-16	32.020	33.320	32.000	32.220	32.022	16,687,217
2022-09-15	33.060	33.080	31.660	32.270	32.072	18,250,690
2022-09-14	31.840	33.240	31.700	33.080	32.877	26,068,003
2022-09-13	31.330	32.300	31.170	32.150	31.952	14,315,983
2022-09-09	31.970	32.280	31.010	31.320	31.127	14,665,605
2022-09-08	32.000	32.480	31.490	31.660	31.465	14,728,478
2022-09-07	30.900	32.720	30.440	31.900	31.704	24,011,451
2022-09-06	29.650	30.870	29.310	30.670	30.481	20,929,699
2022-09-05	29.200	29.500	28.370	29.210	29.030	13,710,513
2022-09-02	29.120	29.590	28.560	29.310	29.130	14,335,000
2022-09-01	29.560	30.200	29.010	29.120	28.941	9,214,677
2022-08-31	30.440	30.790	28.880	29.450	29.269	17,575,353
2022-08-30	31.020	31.570	30.340	30.390	30.203	15,946,709
2022-08-29	28.720	31.440	28.660	31.180	30.988	22,435,243
2022-08-26	30.200	30.600	29.190	29.220	29.040	11,647,245
2022-08-25	29.920	30.630	29.800	30.130	29.945	11,085,578
2022-08-24	31.060	31.350	29.980	30.000	29.816	12,271,549
2022-08-23	31.810	31.810	30.630	31.200	31.008	13,318,929
2022-08-22	31.300	32.050	30.820	31.880	31.684	13,428,627
2022-08-19	32.600	32.600	31.590	31.790	31.595	14,021,776
2022-08-18	32.400	33.000	31.950	32.740	32.539	15,550,522
2022-08-17	32.230	32.620	31.940	32.500	32.300	15,573,879
2022-08-16	32.590	33.330	32.220	32.420	32.221	12,005,802
2022-08-15	32.360	32.990	32.300	32.550	32.350	10,415,580
2022-08-12	33.000	33.290	32.300	32.650	32.449	18,364,612
2022-08-11	34.210	34.220	32.900	33.160	32.956	26,097,542
2022-08-10	33.310	34.770	33.100	34.250	34.039	30,226,375
2022-08-09	32.930	33.450	32.100	33.300	33.095	24,511,134
2022-08-08	32.430	33.300	31.810	33.050	32.847	22,036,842
2022-08-05	32.400	33.050	31.780	32.330	32.131	17,000,047
2022-08-04	33.040	33.200	31.880	32.690	32.489	24,228,460
2022-08-03	31.400	33.520	30.530	33.030	32.827	41,325,831

← NewerPage 17 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.