AVIC Heavy Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	15.510	15.560	15.340	15.420	15.420	12,631,607
2025-04-22	15.580	15.610	15.460	15.460	15.460	12,430,436
2025-04-21	15.310	15.610	15.260	15.580	15.580	15,267,568
2025-04-18	15.480	15.570	15.230	15.320	15.320	17,931,918
2025-04-17	15.590	15.980	15.510	15.530	15.530	23,570,920
2025-04-16	15.500	15.860	15.260	15.410	15.410	24,738,361
2025-04-15	15.970	15.970	15.610	15.730	15.730	16,267,910
2025-04-14	15.920	16.050	15.800	15.970	15.970	24,133,480
2025-04-11	15.820	16.000	15.710	15.880	15.880	22,649,510
2025-04-10	15.890	16.060	15.640	15.870	15.870	34,194,992
2025-04-09	15.040	15.980	14.960	15.890	15.890	43,130,885
2025-04-08	14.820	15.260	14.810	15.160	15.160	31,405,588
2025-04-07	15.180	15.570	14.350	14.620	14.620	40,339,168
2025-04-03	15.690	16.020	15.620	15.940	15.940	26,355,523
2025-04-02	16.100	16.170	15.750	15.820	15.820	40,528,342
2025-04-01	16.000	16.380	15.800	16.130	16.130	53,296,206
2025-03-31	16.400	16.580	16.040	16.040	16.040	68,449,908
2025-03-28	18.010	18.100	17.730	17.820	17.820	16,538,249
2025-03-27	18.170	18.220	17.810	18.010	18.010	19,538,474
2025-03-26	18.110	18.450	17.990	18.240	18.240	27,734,122
2025-03-25	18.000	18.420	17.920	18.110	18.110	29,915,000
2025-03-24	18.350	18.530	17.690	18.000	18.000	33,018,548
2025-03-21	18.590	18.950	18.280	18.460	18.460	37,400,380
2025-03-20	18.090	19.060	18.010	18.660	18.660	56,099,452
2025-03-19	18.280	18.280	17.950	18.120	18.120	25,419,720
2025-03-18	18.520	18.600	18.250	18.290	18.290	26,412,385
2025-03-17	18.760	18.770	18.470	18.500	18.500	27,090,324
2025-03-14	18.820	18.930	18.500	18.680	18.680	37,527,102
2025-03-13	18.450	18.930	18.370	18.780	18.780	40,049,225
2025-03-12	18.500	19.080	18.470	18.470	18.470	39,807,702
2025-03-11	18.270	18.740	18.200	18.540	18.540	36,903,303
2025-03-10	18.160	18.590	18.150	18.480	18.480	56,064,162
2025-03-07	17.500	18.440	17.400	18.060	18.060	65,112,913
2025-03-06	17.510	17.620	17.350	17.550	17.550	24,723,760
2025-03-05	17.520	17.810	17.390	17.470	17.470	28,423,531
2025-03-04	17.080	17.550	16.990	17.530	17.530	44,600,020
2025-03-03	16.910	17.140	16.910	16.990	16.990	17,073,680
2025-02-28	17.160	17.250	16.850	16.880	16.880	25,815,830
2025-02-27	17.380	17.390	16.920	17.190	17.190	26,720,434
2025-02-26	17.190	17.450	17.110	17.380	17.380	26,317,103
2025-02-25	17.320	17.410	17.120	17.180	17.180	24,056,518
2025-02-24	17.580	17.580	17.310	17.490	17.490	26,623,095
2025-02-21	17.550	17.640	17.420	17.590	17.590	24,955,334
2025-02-20	17.280	17.760	17.160	17.650	17.650	39,066,957
2025-02-19	17.230	17.320	17.060	17.320	17.320	27,583,228
2025-02-18	17.350	17.470	17.140	17.210	17.210	23,247,053
2025-02-17	17.480	17.610	17.250	17.420	17.420	34,308,694
2025-02-14	18.250	18.290	17.270	17.510	17.510	76,116,342
2025-02-13	18.360	18.570	18.200	18.240	18.240	29,575,627
2025-02-12	18.310	18.390	18.140	18.350	18.350	20,260,227
2025-02-11	18.710	18.740	18.250	18.310	18.310	23,113,990
2025-02-10	18.940	18.980	18.570	18.720	18.720	29,048,048
2025-02-07	18.770	19.160	18.650	18.890	18.890	19,690,341
2025-02-06	18.280	18.810	18.160	18.800	18.800	17,836,490
2025-02-05	18.480	18.480	17.990	18.240	18.240	13,253,770
2025-01-27	18.780	18.840	18.370	18.390	18.390	12,568,740
2025-01-24	18.670	18.800	18.560	18.720	18.720	16,571,454
2025-01-23	18.850	19.150	18.730	18.770	18.770	15,072,031
2025-01-22	18.790	18.790	18.560	18.660	18.660	9,506,172
2025-01-21	19.170	19.220	18.600	18.870	18.870	14,937,890

← NewerPage 7 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.