AVIC Heavy Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	19.940	20.040	19.100	19.150	19.150	81,338,919
2026-01-15	20.000	20.180	19.420	19.830	19.830	83,609,508
2026-01-14	19.010	21.040	19.010	20.250	20.250	163,539,479
2026-01-13	20.510	20.520	19.090	19.130	19.130	112,247,029
2026-01-12	20.440	21.100	20.280	20.920	20.920	112,441,357
2026-01-09	20.030	20.860	19.870	20.100	20.100	113,358,320
2026-01-08	19.000	20.350	18.920	20.030	20.030	102,582,983
2026-01-07	19.560	19.560	19.060	19.100	19.100	65,556,678
2026-01-06	18.950	19.800	18.800	19.680	19.680	93,488,745
2026-01-05	19.400	19.590	18.700	19.100	19.100	87,020,129
2025-12-31	19.000	19.510	18.580	19.160	19.160	106,265,880
2025-12-30	18.870	20.280	18.440	19.180	19.180	158,228,716
2025-12-29	18.250	18.490	18.130	18.440	18.440	49,938,305
2025-12-26	18.480	18.650	18.050	18.270	18.270	60,906,430
2025-12-25	17.550	18.880	17.520	18.480	18.480	88,449,965
2025-12-24	17.190	17.760	17.100	17.590	17.590	49,653,516
2025-12-23	17.790	18.020	17.230	17.350	17.350	59,531,231
2025-12-22	18.200	18.280	17.650	17.690	17.690	62,131,232
2025-12-19	17.670	18.410	17.580	18.040	18.040	112,825,379
2025-12-18	16.640	18.450	16.600	17.890	17.890	142,994,204
2025-12-17	16.880	16.990	16.500	16.770	16.770	39,723,825
2025-12-16	17.000	17.120	16.530	17.000	17.000	57,663,401
2025-12-15	16.900	17.170	16.700	16.910	16.910	46,308,356
2025-12-12	16.570	16.850	16.480	16.800	16.800	48,015,928
2025-12-11	16.550	16.700	16.410	16.470	16.470	32,203,593
2025-12-10	16.220	16.870	16.220	16.500	16.500	41,960,678
2025-12-09	16.230	16.430	16.030	16.320	16.320	32,585,501
2025-12-08	16.010	16.750	16.010	16.220	16.220	57,602,454
2025-12-05	15.650	15.920	15.580	15.850	15.850	18,838,343
2025-12-04	15.790	15.860	15.640	15.670	15.670	15,008,600
2025-12-03	15.950	16.000	15.740	15.840	15.840	11,517,894
2025-12-02	16.060	16.080	15.880	15.900	15.900	11,392,099
2025-12-01	16.050	16.230	15.990	16.110	16.110	13,666,186
2025-11-28	15.920	16.010	15.850	15.990	15.990	9,964,743
2025-11-27	15.910	16.030	15.890	15.920	15.920	9,496,232
2025-11-26	16.230	16.260	15.900	15.940	15.940	16,764,092
2025-11-25	16.440	16.460	16.210	16.230	16.230	18,070,422
2025-11-24	16.050	16.600	16.050	16.540	16.540	21,804,642
2025-11-21	16.390	16.470	16.040	16.050	16.050	16,808,101
2025-11-20	16.510	16.570	16.210	16.470	16.470	13,972,677
2025-11-19	16.410	16.570	16.350	16.490	16.490	13,602,900
2025-11-18	16.660	16.740	16.320	16.420	16.420	14,671,968
2025-11-17	17.020	17.100	16.700	16.700	16.700	20,628,044
2025-11-14	16.490	16.870	16.450	16.720	16.720	26,930,654
2025-11-13	16.490	16.620	16.420	16.550	16.550	15,575,767
2025-11-12	16.840	16.840	16.380	16.510	16.510	21,706,807
2025-11-11	16.660	16.920	16.610	16.850	16.850	22,592,787
2025-11-10	16.800	16.800	16.480	16.720	16.720	25,499,378
2025-11-07	16.690	17.170	16.660	16.790	16.790	42,185,716
2025-11-06	15.820	17.240	15.820	16.890	16.890	87,897,917
2025-11-05	15.610	15.760	15.600	15.710	15.710	7,629,799
2025-11-04	15.780	15.820	15.630	15.680	15.680	9,534,068
2025-11-03	15.820	15.870	15.680	15.790	15.790	11,420,379
2025-10-31	15.660	16.020	15.570	15.830	15.830	18,586,060
2025-10-30	16.150	16.160	16.000	16.010	16.010	11,653,646
2025-10-29	16.200	16.200	16.100	16.170	16.170	10,290,772
2025-10-28	16.210	16.370	16.140	16.170	16.170	14,637,637
2025-10-27	16.230	16.310	16.050	16.250	16.250	17,495,170
2025-10-24	15.900	16.240	15.900	16.200	16.200	24,644,761
2025-10-23	15.810	15.890	15.630	15.880	15.880	9,482,405

← NewerPage 4 of 5 · 243 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.