AVIC Heavy Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	15.860	15.920	15.790	15.830	15.830	8,802,306
2025-10-21	15.840	16.020	15.820	15.900	15.900	9,481,059
2025-10-20	15.850	15.980	15.800	15.870	15.870	8,687,600
2025-10-17	16.110	16.220	15.780	15.780	15.780	16,199,909
2025-10-16	16.350	16.440	16.070	16.110	16.110	17,255,764
2025-10-15	16.310	16.400	16.180	16.340	16.340	13,923,440
2025-10-14	16.560	16.650	16.300	16.330	16.330	16,842,792
2025-10-13	16.140	16.660	16.130	16.560	16.560	22,127,689
2025-10-10	16.400	16.520	16.350	16.440	16.440	18,872,839
2025-10-09	16.260	16.480	16.160	16.420	16.420	27,697,800
2025-09-30	15.940	16.290	15.880	16.260	16.260	24,385,855
2025-09-29	15.890	15.950	15.680	15.920	15.920	13,048,061
2025-09-26	15.740	16.030	15.720	15.880	15.880	14,783,210
2025-09-25	15.850	15.950	15.710	15.770	15.770	10,975,118
2025-09-24	15.640	15.930	15.640	15.900	15.900	13,577,791
2025-09-23	15.900	15.910	15.460	15.730	15.730	15,246,110
2025-09-22	16.020	16.020	15.820	15.860	15.860	10,262,727
2025-09-19	15.800	16.030	15.780	15.960	15.960	13,178,964
2025-09-18	15.950	16.060	15.730	15.780	15.780	17,286,835
2025-09-17	15.900	15.980	15.840	15.940	15.940	9,989,564
2025-09-16	15.930	15.940	15.810	15.900	15.900	9,551,460
2025-09-15	16.020	16.030	15.840	15.930	15.930	12,807,960
2025-09-12	16.140	16.150	16.000	16.020	16.020	13,395,421
2025-09-11	16.050	16.150	15.910	16.130	16.130	14,846,944
2025-09-10	16.050	16.160	16.020	16.060	16.060	10,907,008
2025-09-09	16.250	16.250	16.010	16.040	16.040	10,961,710
2025-09-08	16.270	16.330	16.130	16.250	16.250	13,451,540
2025-09-05	15.820	16.400	15.800	16.250	16.250	20,330,768
2025-09-04	16.100	16.100	15.690	15.810	15.810	23,212,978
2025-09-03	16.930	16.990	16.080	16.100	16.100	34,913,234
2025-09-02	17.110	17.120	16.700	16.910	16.910	22,838,881
2025-09-01	17.220	17.270	16.930	17.100	17.100	29,133,888
2025-08-29	17.100	17.250	17.020	17.250	17.250	28,296,273
2025-08-28	16.940	17.120	16.570	17.110	17.110	30,161,891
2025-08-27	17.310	17.390	16.920	16.920	16.920	33,587,533
2025-08-26	17.390	17.390	17.210	17.280	17.280	25,130,041
2025-08-25	17.280	17.450	17.170	17.450	17.450	41,444,407
2025-08-22	17.100	17.260	17.010	17.260	17.260	32,562,602
2025-08-21	17.060	17.130	17.000	17.050	17.050	26,833,322
2025-08-20	16.950	17.130	16.850	17.070	17.070	24,817,818
2025-08-19	17.180	17.190	16.950	16.980	16.980	21,666,937
2025-08-18	17.020	17.200	17.000	17.160	17.160	25,659,971
2025-08-15	16.890	17.000	16.840	17.000	17.000	19,687,735
2025-08-14	17.200	17.270	16.850	16.900	16.900	28,867,256
2025-08-13	17.210	17.420	17.180	17.250	17.250	22,223,009
2025-08-12	17.400	17.410	17.170	17.210	17.210	21,534,614
2025-08-11	17.450	17.550	17.360	17.430	17.430	26,557,258
2025-08-08	17.440	17.500	17.190	17.440	17.440	21,303,832
2025-08-07	17.650	17.660	17.350	17.430	17.430	24,106,407
2025-08-06	17.370	17.720	17.300	17.650	17.650	33,367,896
2025-08-05	17.370	17.510	17.240	17.370	17.370	20,452,202
2025-08-04	16.950	17.370	16.910	17.360	17.360	22,639,584
2025-08-01	17.170	17.200	16.930	17.020	17.020	18,055,517
2025-07-31	17.300	17.460	17.040	17.150	17.150	25,586,587
2025-07-30	17.600	17.830	17.250	17.370	17.370	30,967,599
2025-07-29	17.520	17.570	17.320	17.560	17.560	22,096,982
2025-07-28	17.420	17.730	17.360	17.520	17.520	25,255,344
2025-07-25	17.400	17.510	17.280	17.410	17.410	23,810,656
2025-07-24	16.970	17.420	16.930	17.380	17.380	34,570,107
2025-07-23	17.100	17.110	16.860	16.900	16.900	20,759,793

← NewerPage 5 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.