AVIC Heavy Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	31.760	32.380	31.050	31.380	31.187	25,623,173
2022-08-01	31.990	32.180	30.920	31.250	31.058	18,433,765
2022-07-29	32.040	32.100	30.900	31.780	31.585	25,788,895
2022-07-28	31.150	32.290	30.840	32.150	31.952	25,915,391
2022-07-27	31.020	31.720	30.510	31.140	30.949	17,882,485
2022-07-26	30.340	31.670	29.900	31.120	30.929	23,312,724
2022-07-25	31.810	32.470	30.210	30.650	30.462	27,471,343
2022-07-22	31.070	31.790	30.780	31.530	31.336	16,959,809
2022-07-21	31.830	31.850	30.880	31.120	30.929	21,321,607
2022-07-20	30.720	32.210	30.710	31.890	31.694	34,232,012
2022-07-19	31.950	31.950	30.010	30.710	30.521	37,592,390
2022-07-18	32.180	32.390	31.270	32.060	31.863	16,421,679
2022-07-15	33.120	33.840	32.050	32.130	31.932	20,779,764
2022-07-14	31.510	33.470	31.510	33.110	32.906	28,801,831
2022-07-13	31.330	32.140	30.750	31.890	31.694	17,119,514
2022-07-12	31.870	32.940	31.230	31.540	31.346	25,904,195
2022-07-11	33.010	33.180	30.900	31.890	31.694	32,777,701
2022-07-08	33.710	34.100	32.130	32.230	32.032	28,677,019
2022-07-07	33.110	34.460	32.980	33.850	33.642	27,371,546
2022-07-06	33.310	34.100	32.600	33.030	32.827	24,795,307
2022-07-05	34.300	34.400	32.910	33.500	33.294	24,056,725
2022-07-04	32.850	34.180	32.220	34.100	33.890	25,586,447
2022-07-01	32.150	33.620	32.000	32.500	32.300	23,477,201
2022-06-30	30.970	32.830	30.670	32.180	31.982	24,504,211
2022-06-29	31.600	32.300	30.700	30.890	30.700	22,282,602
2022-06-28	30.790	32.300	30.790	31.840	31.644	33,053,953
2022-06-27	30.990	32.280	30.460	30.720	30.531	46,785,497
2022-06-24	29.360	31.800	29.360	30.740	30.551	48,763,819
2022-06-23	26.760	29.580	26.400	29.120	28.941	52,952,734
2022-06-22	27.340	28.210	26.900	26.910	26.745	22,386,616
2022-06-21	28.410	28.680	27.000	27.500	27.331	34,044,234
2022-06-20	26.300	28.730	26.300	28.510	28.335	63,415,834
2022-06-17	25.500	26.600	24.400	26.350	26.188	46,362,467
2022-06-16	25.600	26.050	25.400	25.770	25.612	17,891,153
2022-06-15	25.700	26.280	25.500	25.590	25.433	24,219,296
2022-06-14	25.930	25.980	25.000	25.710	25.552	25,913,836
2022-06-13	27.100	27.430	26.050	26.400	26.238	28,680,583
2022-06-10	24.940	27.260	24.940	27.040	26.874	42,825,340
2022-06-09	26.000	26.010	24.890	25.180	25.025	30,312,332
2022-06-08	26.690	26.820	25.500	25.710	25.552	45,039,998
2022-06-07	27.460	27.660	26.500	26.770	26.605	30,661,429
2022-06-06	27.250	27.890	27.030	27.420	27.251	30,860,049
2022-06-02	26.500	27.320	26.310	27.140	26.973	27,828,619
2022-06-01	27.260	27.420	26.250	26.650	26.486	30,112,907
2022-05-31	27.110	27.630	26.500	27.410	27.241	20,119,209
2022-05-30	27.420	27.620	26.890	27.440	27.271	16,470,063
2022-05-27	27.830	28.150	26.800	27.330	27.162	33,305,958
2022-05-26	26.850	29.080	26.610	27.700	27.530	39,019,274
2022-05-25	26.480	27.370	26.400	26.900	26.735	20,295,994
2022-05-24	27.100	28.100	26.470	26.490	26.327	30,613,454
2022-05-23	27.280	27.850	26.380	27.190	27.023	40,157,507
2022-05-20	29.900	29.900	27.200	28.030	27.858	55,244,354
2022-05-19	28.200	30.170	28.060	30.080	29.895	18,223,064
2022-05-18	40.700	40.950	39.540	40.030	28.248	21,212,611
2022-05-17	40.130	41.000	38.750	40.740	28.749	14,033,390
2022-05-16	40.690	41.410	39.660	40.030	28.248	17,432,277
2022-05-13	40.200	40.500	39.490	40.260	28.410	11,436,689
2022-05-12	38.840	40.880	38.800	40.050	28.262	18,279,853
2022-05-11	39.880	40.700	39.450	39.460	27.846	21,407,682
2022-05-10	38.920	40.850	38.800	39.950	28.192	26,592,924

← NewerPage 18 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.