AVIC Heavy Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	17.010	17.180	16.950	17.130	17.130	25,597,738
2025-07-21	17.020	17.120	16.890	17.000	17.000	28,707,362
2025-07-18	16.600	17.250	16.510	17.100	17.100	55,876,769
2025-07-17	16.320	16.650	16.310	16.600	16.600	23,956,156
2025-07-16	16.260	16.390	16.260	16.300	16.300	9,711,761
2025-07-15	16.490	16.540	16.240	16.300	16.300	17,751,445
2025-07-14	16.610	16.620	16.490	16.510	16.510	13,843,500
2025-07-11	16.480	16.680	16.460	16.600	16.600	22,137,218
2025-07-10	16.330	16.520	16.270	16.480	16.480	16,895,913
2025-07-09	16.460	16.580	16.350	16.390	16.390	18,860,567
2025-07-08	16.470	16.510	16.400	16.460	16.460	16,424,189
2025-07-07	16.540	16.580	16.430	16.450	16.450	10,982,031
2025-07-04	16.580	16.700	16.390	16.500	16.500	17,313,940
2025-07-03	16.550	16.750	16.480	16.600	16.600	13,662,079
2025-07-02	16.800	16.800	16.500	16.580	16.580	18,141,348
2025-07-01	16.900	16.940	16.660	16.800	16.800	25,707,918
2025-06-30	16.500	16.960	16.500	16.880	16.880	35,664,099
2025-06-27	16.430	16.590	16.380	16.410	16.410	20,137,308
2025-06-26	16.400	16.680	16.320	16.400	16.400	31,871,108
2025-06-25	15.980	16.380	15.890	16.380	16.380	29,914,375
2025-06-24	15.740	15.990	15.700	15.960	15.960	14,781,664
2025-06-23	15.690	15.960	15.690	15.870	15.870	10,384,743
2025-06-20	15.850	15.850	15.680	15.690	15.690	11,334,316
2025-06-19	16.260	16.260	15.780	15.900	15.900	21,785,178
2025-06-18	16.240	16.450	16.190	16.260	16.260	16,497,751
2025-06-17	16.290	16.300	16.120	16.260	16.260	12,049,680
2025-06-16	16.360	16.450	16.180	16.330	16.330	14,737,834
2025-06-13	16.230	16.440	16.140	16.320	16.320	26,116,716
2025-06-12	16.200	16.200	16.080	16.130	16.130	9,427,580
2025-06-11	16.240	16.280	16.140	16.210	16.210	9,689,422
2025-06-10	16.330	16.370	16.060	16.180	16.180	16,475,554
2025-06-09	16.200	16.570	16.190	16.420	16.420	27,857,838
2025-06-06	16.140	16.230	16.050	16.060	16.060	12,899,213
2025-06-05	16.010	16.130	15.970	16.040	16.040	12,730,003
2025-06-04	16.160	16.160	15.990	16.060	16.060	14,075,020
2025-06-03	16.230	16.380	16.130	16.190	16.190	16,284,904
2025-05-30	16.110	16.230	16.060	16.180	16.180	17,327,022
2025-05-29	15.970	16.160	15.880	16.120	16.120	20,100,509
2025-05-28	15.980	16.060	15.880	15.920	15.920	7,261,760
2025-05-27	16.080	16.090	15.860	15.990	15.990	10,232,508
2025-05-26	15.900	16.160	15.900	16.080	16.080	11,112,670
2025-05-23	16.110	16.150	15.920	15.930	15.930	14,280,335
2025-05-22	16.180	16.410	16.080	16.120	16.120	16,641,190
2025-05-21	16.160	16.240	16.080	16.230	16.230	12,111,340
2025-05-20	16.210	16.250	16.040	16.160	16.160	13,952,248
2025-05-19	16.230	16.300	16.030	16.260	16.260	14,588,460
2025-05-16	16.180	16.450	16.120	16.140	16.140	17,260,078
2025-05-15	16.350	16.540	16.170	16.180	16.180	24,339,978
2025-05-14	16.510	16.640	16.290	16.380	16.380	26,572,779
2025-05-13	17.000	17.040	16.450	16.550	16.550	41,881,770
2025-05-12	16.350	17.170	16.330	16.990	16.990	64,638,276
2025-05-09	17.070	17.080	16.410	16.440	16.440	60,516,615
2025-05-08	16.020	17.550	15.750	17.100	17.100	85,917,661
2025-05-07	15.500	16.220	15.440	16.020	16.020	58,999,426
2025-05-06	15.060	15.260	15.060	15.260	15.260	14,340,279
2025-04-30	14.900	15.070	14.860	15.000	15.000	12,476,134
2025-04-29	14.860	14.930	14.770	14.890	14.890	13,351,626
2025-04-28	15.140	15.160	14.840	14.930	14.930	17,249,860
2025-04-25	15.150	15.280	15.110	15.190	15.190	10,828,685
2025-04-24	15.450	15.450	15.090	15.120	15.120	17,279,459

← NewerPage 6 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.