AVIC Heavy Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	16.920	16.950	16.550	16.700	16.700	20,241,748
2026-04-20	16.600	16.940	16.600	16.910	16.910	23,618,749
2026-04-17	16.700	16.730	16.450	16.580	16.580	18,307,216
2026-04-16	16.690	16.800	16.610	16.730	16.730	16,968,551
2026-04-15	16.990	17.050	16.680	16.730	16.730	21,448,395
2026-04-14	16.600	16.900	16.480	16.850	16.850	25,438,040
2026-04-13	16.260	16.600	16.260	16.490	16.490	18,655,159
2026-04-10	16.380	16.740	16.330	16.410	16.410	20,068,147
2026-04-09	16.360	16.370	16.170	16.200	16.200	14,329,497
2026-04-08	16.160	16.560	16.160	16.530	16.530	23,330,890
2026-04-07	15.990	16.080	15.810	15.880	15.880	10,959,049
2026-04-03	16.190	16.250	15.790	15.890	15.890	16,314,460
2026-04-02	16.400	16.450	16.030	16.130	16.130	17,496,255
2026-04-01	16.610	16.670	16.320	16.440	16.440	20,622,911
2026-03-31	16.410	16.800	16.340	16.360	16.360	24,295,044
2026-03-30	16.200	16.470	16.030	16.410	16.410	16,763,316
2026-03-27	16.010	16.470	15.980	16.370	16.370	15,413,680
2026-03-26	16.570	16.580	16.170	16.240	16.240	17,373,390
2026-03-25	16.490	16.680	16.420	16.560	16.560	20,959,425
2026-03-24	16.260	16.420	16.060	16.420	16.420	22,875,033
2026-03-23	16.370	16.390	15.950	16.050	16.050	32,902,343
2026-03-20	17.230	17.290	16.660	16.670	16.670	24,765,451
2026-03-19	17.300	17.350	17.010	17.100	17.100	23,080,854
2026-03-18	17.300	17.560	17.210	17.520	17.520	21,697,658
2026-03-17	17.680	17.750	17.200	17.270	17.270	22,365,345
2026-03-16	17.710	17.850	17.320	17.620	17.620	31,962,250
2026-03-13	18.230	18.350	17.680	17.710	17.710	49,641,940
2026-03-12	19.080	19.090	18.440	18.560	18.560	37,869,732
2026-03-11	19.570	19.620	19.060	19.070	19.070	32,303,296
2026-03-10	19.380	19.850	19.370	19.510	19.510	26,106,971
2026-03-09	19.590	19.630	18.840	19.220	19.220	50,097,380
2026-03-06	19.580	20.550	19.500	19.930	19.930	38,176,956
2026-03-05	19.990	20.100	19.410	19.650	19.650	29,897,274
2026-03-04	19.300	20.050	19.210	19.750	19.750	37,374,643
2026-03-03	21.260	21.300	19.550	19.620	19.620	76,167,031
2026-03-02	21.610	21.980	21.050	21.380	21.380	61,234,507
2026-02-27	21.470	21.900	21.280	21.530	21.530	39,268,536
2026-02-26	21.740	22.000	21.020	21.620	21.620	53,504,944
2026-02-25	21.210	22.040	21.200	21.580	21.580	69,196,407
2026-02-24	19.890	21.760	19.790	21.450	21.450	120,531,974
2026-02-13	19.780	20.130	19.650	19.780	19.780	33,887,131
2026-02-12	19.000	20.190	18.830	19.790	19.790	52,733,782
2026-02-11	19.100	19.260	18.910	18.970	18.970	22,358,770
2026-02-10	19.250	19.490	18.800	19.140	19.140	27,553,033
2026-02-09	19.480	19.550	19.160	19.200	19.200	24,952,460
2026-02-06	19.550	19.550	18.980	19.060	19.060	29,562,048
2026-02-05	19.550	20.030	19.420	19.540	19.540	29,021,230
2026-02-04	19.210	20.080	19.200	19.750	19.750	50,440,555
2026-02-03	18.470	19.400	18.450	19.370	19.370	60,927,118
2026-02-02	18.750	19.110	18.280	18.290	18.290	35,467,061
2026-01-30	19.680	19.880	18.400	18.710	18.710	73,596,528
2026-01-29	19.860	20.470	19.760	19.860	19.860	50,624,855
2026-01-28	20.340	20.740	19.930	20.030	20.030	53,880,041
2026-01-27	19.640	20.550	19.460	20.350	20.350	82,656,588
2026-01-26	20.560	20.640	19.620	19.680	19.680	63,033,858
2026-01-23	20.530	20.800	20.170	20.550	20.550	65,684,932
2026-01-22	19.510	20.770	19.490	20.490	20.490	87,871,093
2026-01-21	19.600	19.860	19.380	19.490	19.490	47,112,102
2026-01-20	20.380	20.600	19.500	19.750	19.750	65,810,885
2026-01-19	19.010	20.820	18.880	20.430	20.430	102,586,515

← NewerPage 3 of 21 · 1,216 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.