AVIC Heavy Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	43.650	44.500	41.670	42.290	29.843	15,844,504
2022-01-28	42.540	44.100	40.740	42.970	30.323	18,994,187
2022-01-27	42.420	43.960	41.650	41.780	29.483	19,313,247
2022-01-26	44.390	45.680	41.300	43.000	30.344	33,787,443
2022-01-25	44.800	46.150	44.600	44.900	31.685	22,271,197
2022-01-24	43.750	45.320	41.780	44.850	31.649	36,994,514
2022-01-21	46.860	47.000	43.050	43.060	30.386	44,402,024
2022-01-20	49.230	49.230	46.450	47.830	33.752	25,384,730
2022-01-19	49.160	49.790	47.700	49.000	34.578	14,969,397
2022-01-18	48.310	50.440	48.310	49.200	34.719	16,652,813
2022-01-17	48.750	49.900	48.180	48.310	34.091	15,250,736
2022-01-14	46.020	49.690	46.020	48.750	34.402	24,849,682
2022-01-13	48.500	49.000	45.700	46.640	32.913	31,558,788
2022-01-12	45.090	49.600	44.480	49.600	35.001	31,717,509
2022-01-11	45.250	48.260	43.770	45.090	31.819	37,710,960
2022-01-10	44.000	46.260	42.140	44.780	31.600	24,421,950
2022-01-07	42.720	45.000	42.720	44.130	31.141	38,254,847
2022-01-06	44.980	45.500	41.530	42.730	30.153	40,004,959
2022-01-05	46.590	47.610	44.800	44.990	31.748	29,408,667
2022-01-04	50.200	51.000	46.250	47.040	33.195	25,770,304
2021-12-31	49.900	51.100	49.030	50.490	35.629	18,303,580
2021-12-30	46.050	50.600	45.860	49.810	35.150	27,207,320
2021-12-29	44.660	47.280	44.660	46.050	32.496	20,312,181
2021-12-28	44.740	45.260	43.300	44.910	31.692	18,532,780
2021-12-27	45.730	45.990	44.390	44.750	31.579	17,170,648
2021-12-24	45.500	46.800	45.010	45.470	32.087	13,729,952
2021-12-23	44.630	46.000	43.950	45.670	32.228	23,510,702
2021-12-22	46.990	47.000	43.770	44.630	31.494	27,308,170
2021-12-21	47.820	48.740	45.390	46.710	32.962	23,362,056
2021-12-20	48.520	49.080	47.880	48.250	34.049	17,186,838
2021-12-17	48.220	50.600	48.220	48.520	34.239	13,849,130
2021-12-16	49.300	50.820	48.520	48.960	34.550	12,963,791
2021-12-15	48.500	50.000	47.580	49.370	34.839	16,626,164
2021-12-14	46.890	49.940	46.320	48.950	34.543	23,783,079
2021-12-13	46.890	47.740	45.120	47.320	33.392	25,190,134
2021-12-10	45.900	47.200	45.580	46.830	33.047	19,803,135
2021-12-09	46.280	47.150	44.680	46.430	32.764	25,514,021
2021-12-08	47.550	48.440	46.000	46.720	32.969	26,144,990
2021-12-07	50.000	50.880	46.990	47.520	33.534	23,014,656
2021-12-06	49.660	52.180	49.010	50.440	35.594	20,685,204
2021-12-03	48.870	50.160	47.900	50.000	35.284	21,883,995
2021-12-02	48.890	49.350	47.280	48.540	34.253	22,107,811
2021-12-01	50.860	50.980	47.780	48.810	34.444	27,807,656
2021-11-30	51.520	53.990	49.500	50.600	35.707	33,492,923
2021-11-29	45.910	50.600	45.450	50.600	35.707	35,415,143
2021-11-26	45.650	46.510	45.480	46.000	32.461	14,219,732
2021-11-25	45.380	46.340	44.590	45.580	32.165	20,032,119
2021-11-24	47.200	47.970	44.960	45.400	32.038	28,191,794
2021-11-23	47.290	48.160	46.860	47.200	33.308	17,473,423
2021-11-22	48.840	48.980	46.300	47.760	33.703	28,218,982
2021-11-19	48.880	49.280	47.980	48.900	34.507	20,625,252
2021-11-18	46.140	49.650	46.000	48.870	34.486	26,774,738
2021-11-17	44.080	47.220	43.810	46.950	33.131	30,308,341
2021-11-16	44.780	47.680	43.180	44.160	31.163	32,808,668
2021-11-15	45.750	47.380	44.900	45.350	32.002	20,749,225
2021-11-12	44.760	47.020	44.760	45.750	32.285	23,110,136
2021-11-11	44.500	45.680	43.600	45.150	31.861	15,965,521
2021-11-10	45.260	45.620	43.700	44.830	31.635	22,662,549
2021-11-09	42.010	46.000	41.200	45.100	31.826	29,612,909
2021-11-08	41.460	42.420	40.340	42.280	29.836	14,422,801

← NewerPage 20 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.