AVIC Heavy Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	12.860	13.100	12.670	12.940	12.940	18,940,675
2026-07-17	12.990	13.150	12.750	12.790	12.790	18,298,795
2026-07-16	13.000	13.120	12.960	13.040	13.040	12,574,599
2026-07-15	12.830	13.100	12.800	13.070	13.070	14,592,038
2026-07-14	12.830	12.930	12.610	12.860	12.860	16,330,264
2026-07-13	13.230	13.230	12.780	12.830	12.830	20,947,556
2026-07-10	12.930	13.700	12.760	13.260	13.260	30,808,203
2026-07-09	12.800	13.000	12.630	12.960	12.960	14,435,850
2026-07-08	12.900	13.030	12.750	12.760	12.760	13,506,900
2026-07-07	13.250	13.330	12.900	12.950	12.950	13,095,543
2026-07-06	13.510	13.730	13.220	13.260	13.260	19,713,344
2026-07-03	13.070	13.660	13.070	13.590	13.590	23,030,370
2026-07-02	13.190	13.340	13.020	13.060	13.060	16,104,923
2026-07-01	12.910	13.470	12.850	13.240	13.240	24,802,857
2026-06-30	12.780	12.950	12.740	12.920	12.920	16,848,906
2026-06-29	12.860	13.010	12.500	12.770	12.770	21,515,940
2026-06-26	13.230	13.280	12.810	12.900	12.900	21,895,217
2026-06-25	13.400	13.640	13.240	13.310	13.310	14,772,851
2026-06-24	13.630	13.740	13.350	13.420	13.420	16,314,892
2026-06-23	14.150	14.280	13.620	13.660	13.660	21,100,377
2026-06-22	13.750	14.190	13.570	14.150	14.150	19,391,337
2026-06-18	13.910	14.160	13.670	13.900	13.900	16,243,049
2026-06-17	13.890	14.060	13.840	13.980	13.980	12,949,502
2026-06-16	14.070	14.080	13.870	13.930	13.930	14,232,407
2026-06-15	13.780	14.080	13.680	14.070	14.070	19,116,034
2026-06-12	13.470	14.350	13.430	14.020	14.020	40,093,470
2026-06-11	13.150	13.300	13.010	13.270	13.270	14,509,208
2026-06-10	13.290	13.440	13.110	13.210	13.210	12,203,780
2026-06-09	13.390	13.420	13.210	13.370	13.370	12,870,846
2026-06-08	13.670	13.870	13.140	13.390	13.390	25,213,438
2026-06-05	13.790	14.040	13.720	13.800	13.800	15,773,666
2026-06-04	13.860	13.930	13.670	13.820	13.820	16,837,054
2026-06-03	14.080	14.150	13.880	13.970	13.970	16,594,543
2026-06-02	14.310	14.350	13.980	14.100	14.100	16,923,300
2026-06-01	14.260	14.350	14.210	14.320	14.320	12,348,524
2026-05-29	14.630	14.630	14.230	14.260	14.260	17,225,404
2026-05-28	14.290	14.620	14.260	14.570	14.570	18,150,143
2026-05-27	14.700	14.770	14.250	14.300	14.300	17,812,527
2026-05-26	14.960	14.960	14.410	14.700	14.700	20,507,038
2026-05-25	15.070	15.200	14.810	14.890	14.890	16,870,345
2026-05-22	15.080	15.180	14.830	14.970	14.970	16,521,364
2026-05-21	15.440	15.570	15.040	15.080	15.072	22,122,675
2026-05-20	15.580	15.580	15.310	15.320	15.311	17,228,440
2026-05-19	15.550	15.630	15.330	15.600	15.591	16,614,916
2026-05-18	15.620	15.780	15.460	15.590	15.581	17,478,562
2026-05-15	15.890	16.020	15.500	15.620	15.620	23,524,744
2026-05-14	16.500	16.510	15.900	15.910	15.910	24,890,500
2026-05-13	16.300	16.500	16.170	16.420	16.420	22,119,602
2026-05-12	16.590	16.620	16.160	16.360	16.360	24,468,274
2026-05-11	16.680	16.800	16.460	16.580	16.580	30,990,293
2026-05-08	16.130	16.680	16.070	16.590	16.590	33,549,022
2026-05-07	16.100	16.200	16.020	16.120	16.120	15,091,182
2026-05-06	16.010	16.300	16.000	16.110	16.110	22,870,397
2026-04-30	15.670	16.080	15.670	15.950	15.950	19,938,928
2026-04-29	15.500	15.700	15.470	15.640	15.640	14,297,285
2026-04-28	15.870	15.940	15.420	15.530	15.530	25,976,372
2026-04-27	16.020	16.120	15.870	15.970	15.970	20,480,033
2026-04-24	16.390	16.500	16.090	16.120	16.120	19,383,062
2026-04-23	16.630	16.890	16.350	16.480	16.480	21,456,601
2026-04-22	16.580	16.680	16.500	16.590	16.590	15,322,981

← NewerPage 2 of 3 · 121 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.