AVIC Heavy Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	20.840	21.690	20.750	21.600	21.600	31,439,636
2024-10-24	21.150	21.150	20.500	20.830	20.830	20,974,260
2024-10-23	20.560	21.800	20.500	21.140	21.140	41,533,990
2024-10-22	20.730	20.900	20.300	20.550	20.550	29,716,264
2024-10-21	20.500	21.490	20.500	20.990	20.990	35,332,067
2024-10-18	19.760	20.970	19.460	20.550	20.550	27,225,587
2024-10-17	19.760	20.180	19.740	19.750	19.750	19,548,563
2024-10-16	20.750	20.750	19.650	19.810	19.810	30,638,776
2024-10-15	20.810	21.500	20.400	20.630	20.630	32,941,271
2024-10-14	20.000	21.150	19.840	20.800	20.800	36,318,119
2024-10-11	20.500	20.550	19.590	19.810	19.810	26,668,668
2024-10-10	21.350	21.880	20.050	20.690	20.690	53,023,514
2024-10-09	21.500	22.490	21.070	21.170	21.170	46,808,460
2024-10-08	22.250	22.250	20.800	22.250	22.250	51,101,311
2024-09-30	19.430	20.290	19.010	20.230	20.230	40,474,526
2024-09-27	18.000	18.720	17.880	18.550	18.550	17,315,868
2024-09-26	16.920	17.750	16.870	17.750	17.750	22,855,587
2024-09-25	16.980	17.360	16.850	16.960	16.960	20,121,443
2024-09-24	16.180	16.770	15.900	16.760	16.760	16,692,752
2024-09-23	15.930	16.170	15.890	15.970	15.970	6,964,408
2024-09-20	16.210	16.220	15.860	15.980	15.980	8,883,221
2024-09-19	16.260	16.500	15.900	16.180	16.180	12,263,119
2024-09-18	16.280	16.390	15.820	16.150	16.150	9,397,342
2024-09-13	16.510	16.610	16.250	16.280	16.280	7,464,493
2024-09-12	16.830	17.060	16.500	16.510	16.510	7,224,530
2024-09-11	16.710	17.000	16.550	16.820	16.820	9,124,920
2024-09-10	16.760	16.840	16.330	16.790	16.790	11,778,117
2024-09-09	16.720	16.960	16.610	16.750	16.750	7,606,231
2024-09-06	17.290	17.360	16.780	16.800	16.800	9,166,880
2024-09-05	17.050	17.460	16.970	17.300	17.300	11,872,635
2024-09-04	17.000	17.230	16.900	17.060	17.060	8,743,370
2024-09-03	16.760	17.290	16.720	17.100	17.100	12,684,933
2024-09-02	17.140	17.450	16.670	16.680	16.680	15,405,458
2024-08-30	16.550	17.570	16.550	17.230	17.230	24,022,118
2024-08-29	16.260	16.980	16.150	16.720	16.720	20,915,800
2024-08-28	15.980	16.340	15.820	16.290	16.290	17,743,400
2024-08-27	15.980	16.190	15.750	15.820	15.820	13,478,261
2024-08-26	16.650	16.740	15.950	16.180	16.180	24,676,798
2024-08-23	16.680	16.810	16.370	16.710	16.710	12,127,718
2024-08-22	16.670	16.860	16.440	16.740	16.740	21,401,898
2024-08-21	16.920	17.080	16.560	16.650	16.650	17,629,872
2024-08-20	17.470	17.570	16.920	17.030	17.030	22,704,195
2024-08-19	17.830	18.020	17.370	17.490	17.490	22,435,581
2024-08-16	18.420	18.510	17.850	17.930	17.930	13,672,821
2024-08-15	18.330	18.500	18.060	18.410	18.410	11,298,301
2024-08-14	18.650	18.710	18.290	18.290	18.290	9,292,180
2024-08-13	18.640	18.790	18.380	18.790	18.790	9,853,236
2024-08-12	18.600	18.870	18.420	18.580	18.580	11,348,361
2024-08-09	19.230	19.380	18.650	18.700	18.700	16,456,620
2024-08-08	19.620	19.700	19.050	19.230	19.230	22,458,435
2024-08-07	19.400	19.850	19.150	19.740	19.740	17,407,040
2024-08-06	19.150	19.550	19.110	19.420	19.420	19,165,128
2024-08-05	19.320	19.760	18.880	18.950	18.950	16,513,228
2024-08-02	19.500	20.160	19.400	19.410	19.410	19,045,980
2024-08-01	19.740	20.310	19.680	19.720	19.720	21,282,241
2024-07-31	19.720	19.990	19.340	19.920	19.920	27,083,377
2024-07-30	19.910	19.950	19.530	19.810	19.810	18,266,031
2024-07-29	19.750	20.290	19.620	19.990	19.990	30,483,009
2024-07-26	19.020	20.010	19.010	19.780	19.780	27,439,927
2024-07-25	19.000	19.330	18.830	19.120	19.120	17,712,745

← NewerPage 9 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.