AVIC Heavy Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	37.350	39.890	37.300	39.700	28.015	30,040,677
2022-05-06	37.300	39.420	36.530	37.940	26.773	28,646,952
2022-05-05	36.600	39.150	36.340	38.030	26.837	37,944,754
2022-04-29	32.740	35.960	32.740	35.960	25.376	30,570,097
2022-04-28	32.010	33.230	31.660	32.690	23.068	25,699,091
2022-04-27	29.240	32.600	28.900	32.600	23.005	23,671,621
2022-04-26	29.460	30.440	27.990	29.640	20.916	27,739,152
2022-04-25	32.360	32.360	29.370	29.460	20.789	22,293,573
2022-04-22	33.190	33.750	32.070	32.360	22.836	19,073,825
2022-04-21	34.410	35.240	33.260	33.430	23.591	16,332,376
2022-04-20	36.400	37.100	34.420	34.730	24.508	22,289,628
2022-04-19	36.380	37.180	36.020	36.860	26.011	19,240,842
2022-04-18	34.180	37.250	34.120	36.360	25.658	27,855,129
2022-04-15	34.840	35.180	33.040	34.670	24.466	27,891,028
2022-04-14	36.430	36.460	34.550	34.800	24.557	21,580,563
2022-04-13	35.900	36.690	35.500	35.950	25.369	17,566,642
2022-04-12	37.230	37.500	34.780	36.310	25.623	30,466,787
2022-04-11	39.110	39.110	37.010	37.220	26.265	21,599,957
2022-04-08	39.140	39.690	37.700	39.470	27.853	30,176,001
2022-04-07	39.940	40.290	38.760	39.020	27.535	21,556,925
2022-04-06	42.550	42.710	39.110	40.160	28.340	34,203,576
2022-04-01	42.890	43.970	42.080	42.500	29.991	17,598,925
2022-03-31	44.580	44.780	42.210	42.890	30.266	18,168,152
2022-03-30	44.100	44.820	42.790	44.580	31.459	20,279,145
2022-03-29	42.700	44.760	42.650	43.300	30.556	22,456,298
2022-03-28	43.800	43.800	41.000	42.000	29.638	21,063,078
2022-03-25	45.590	46.300	43.800	44.330	31.283	14,552,281
2022-03-24	45.330	46.700	44.660	45.950	32.426	15,764,305
2022-03-23	44.280	46.350	43.630	45.700	32.249	15,847,465
2022-03-22	45.330	45.620	43.880	44.280	31.247	10,699,673
2022-03-21	45.710	45.990	44.700	45.040	31.784	16,300,375
2022-03-18	46.660	47.220	44.830	45.510	32.115	15,574,181
2022-03-17	45.990	48.170	45.510	46.700	32.955	25,405,004
2022-03-16	43.100	46.250	42.380	45.990	32.454	33,455,650
2022-03-15	43.060	44.600	41.580	42.380	29.906	24,887,216
2022-03-14	43.670	45.290	43.590	43.690	30.831	22,295,851
2022-03-11	43.150	44.680	42.580	44.370	31.311	21,448,400
2022-03-10	41.800	44.010	41.460	44.010	31.057	38,308,813
2022-03-09	39.000	41.070	38.000	40.010	28.234	44,731,880
2022-03-08	44.250	44.670	39.830	39.830	28.107	39,529,970
2022-03-07	45.270	45.880	43.260	44.250	31.226	21,072,559
2022-03-04	46.440	46.440	44.820	45.250	31.932	21,159,353
2022-03-03	49.140	49.140	45.780	46.400	32.743	31,842,736
2022-03-02	48.850	49.450	47.990	48.800	34.437	13,597,465
2022-03-01	48.250	49.760	48.200	49.100	34.649	21,781,590
2022-02-28	47.300	48.950	46.490	48.070	33.922	22,837,208
2022-02-25	45.000	47.000	45.000	46.830	33.047	17,437,998
2022-02-24	45.000	47.470	44.710	45.400	32.038	27,093,431
2022-02-23	43.600	45.850	43.310	45.250	31.932	22,447,986
2022-02-22	44.880	44.880	42.200	43.600	30.767	13,979,894
2022-02-21	43.060	44.880	42.910	44.000	31.050	17,888,399
2022-02-18	42.680	43.950	42.600	43.170	30.464	9,368,371
2022-02-17	42.780	43.660	41.030	43.090	30.407	16,812,024
2022-02-16	42.550	44.090	42.300	42.780	30.189	17,419,361
2022-02-15	40.510	43.160	39.890	42.690	30.125	19,786,764
2022-02-14	40.010	41.300	39.550	40.280	28.425	13,158,327
2022-02-11	41.180	41.600	39.740	40.010	28.234	14,444,816
2022-02-10	42.580	43.600	41.260	41.510	29.293	13,931,128
2022-02-09	40.650	42.700	39.750	42.300	29.850	21,756,996
2022-02-08	42.290	42.590	39.500	40.650	28.686	21,503,696

← NewerPage 19 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.