AVIC Heavy Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	18.930	19.250	18.780	19.020	19.020	15,774,746
2025-01-17	18.500	19.200	18.340	18.810	18.810	22,944,587
2025-01-16	19.150	19.330	18.450	18.530	18.530	21,193,265
2025-01-15	19.240	19.420	19.020	19.070	19.070	12,337,878
2025-01-14	18.580	19.390	18.510	19.300	19.300	15,518,785
2025-01-13	18.400	18.880	18.320	18.590	18.590	10,526,520
2025-01-10	18.830	19.710	18.510	18.620	18.620	29,507,010
2025-01-09	18.600	19.210	18.310	19.050	19.050	25,862,856
2025-01-08	18.880	18.910	18.130	18.650	18.650	17,742,991
2025-01-07	18.900	18.970	18.630	18.900	18.900	12,009,114
2025-01-06	19.150	19.240	18.610	18.760	18.760	14,526,037
2025-01-03	19.610	19.780	18.890	19.170	19.170	17,338,168
2025-01-02	20.330	20.380	19.410	19.690	19.690	19,824,675
2024-12-31	20.740	20.750	20.310	20.470	20.470	22,934,583
2024-12-30	20.800	21.230	20.500	20.760	20.760	25,086,658
2024-12-27	21.280	21.480	20.700	20.790	20.790	35,709,270
2024-12-26	20.110	20.840	20.110	20.730	20.730	33,223,485
2024-12-25	20.100	20.340	20.000	20.070	20.070	19,191,161
2024-12-24	19.800	20.140	19.800	20.040	20.040	16,912,945
2024-12-23	20.270	20.270	19.740	19.770	19.770	17,665,575
2024-12-20	19.840	20.400	19.730	20.280	20.280	17,800,781
2024-12-19	19.650	19.960	19.540	19.880	19.880	17,456,005
2024-12-18	19.860	20.010	19.710	19.820	19.820	14,018,972
2024-12-17	19.960	20.090	19.700	19.830	19.830	12,888,550
2024-12-16	20.120	20.130	19.820	19.960	19.960	14,265,745
2024-12-13	20.720	20.720	20.040	20.070	20.070	25,372,803
2024-12-12	20.650	21.210	20.650	20.850	20.850	23,543,164
2024-12-11	20.900	21.090	20.530	20.720	20.720	17,177,762
2024-12-10	21.310	21.490	20.850	20.850	20.850	21,805,223
2024-12-09	20.810	21.040	20.540	20.790	20.790	14,819,169
2024-12-06	20.400	21.060	20.260	20.860	20.860	26,704,141
2024-12-05	19.750	20.640	19.700	20.390	20.390	21,656,621
2024-12-04	20.170	20.220	19.660	19.810	19.810	19,145,951
2024-12-03	20.580	20.620	20.070	20.270	20.270	19,430,203
2024-12-02	20.500	20.780	20.490	20.640	20.640	18,498,194
2024-11-29	20.250	20.870	20.140	20.590	20.590	17,514,466
2024-11-28	20.640	20.770	20.230	20.340	20.340	13,853,943
2024-11-27	19.810	20.610	19.590	20.600	20.600	22,230,922
2024-11-26	19.870	20.040	19.740	19.810	19.810	10,066,657
2024-11-25	20.030	20.110	19.480	19.810	19.810	20,372,290
2024-11-22	20.740	20.820	20.080	20.080	20.080	18,860,787
2024-11-21	20.950	21.150	20.710	20.740	20.740	16,581,674
2024-11-20	20.810	21.070	20.560	21.000	21.000	18,892,607
2024-11-19	20.780	21.010	20.460	20.930	20.930	18,151,833
2024-11-18	20.650	21.120	20.510	20.740	20.740	22,632,284
2024-11-15	20.880	21.100	20.520	20.600	20.600	25,539,346
2024-11-14	22.100	22.100	20.960	21.090	21.090	25,432,642
2024-11-13	21.900	22.130	21.530	21.930	21.930	22,609,657
2024-11-12	23.310	23.340	21.700	22.000	22.000	49,543,140
2024-11-11	23.050	23.500	22.670	23.300	23.300	28,101,543
2024-11-08	22.980	23.650	22.840	22.950	22.950	29,783,778
2024-11-07	23.000	23.200	22.370	22.900	22.900	30,712,211
2024-11-06	24.390	24.830	23.000	23.330	23.330	41,351,665
2024-11-05	22.950	24.000	22.770	23.980	23.980	42,236,085
2024-11-04	22.010	23.090	22.010	22.520	22.520	25,055,701
2024-11-01	22.600	22.920	21.920	22.140	22.140	31,478,407
2024-10-31	23.250	24.110	22.730	22.980	22.980	35,399,709
2024-10-30	22.800	23.900	22.720	23.420	23.420	40,972,355
2024-10-29	22.250	23.630	22.010	22.890	22.890	56,019,555
2024-10-28	21.700	23.000	21.630	22.750	22.750	50,794,605

← NewerPage 8 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.