AVIC Heavy Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.310	13.340	13.110	13.210	13.210	10,905,321
2026-10-19	13.080	13.400	13.060	13.370	13.370	15,591,613
2026-10-16	12.880	13.350	12.860	13.160	13.160	20,166,637
2026-10-15	13.260	13.400	12.760	12.770	12.770	19,790,072
2026-10-14	13.260	13.680	13.160	13.450	13.450	20,685,450
2026-10-13	13.070	13.390	12.970	13.340	13.340	13,133,605
2026-10-12	13.140	13.220	13.070	13.110	13.110	6,483,728
2026-10-09	12.990	13.190	12.890	13.140	13.140	11,034,870
2026-10-08	13.190	13.310	12.970	13.030	13.030	9,008,326
2026-09-30	13.080	13.220	13.080	13.190	13.190	6,491,921
2026-09-29	13.060	13.140	12.960	13.080	13.080	7,682,681
2026-09-28	13.120	13.270	13.010	13.070	13.070	10,477,860
2026-09-24	13.310	13.370	13.140	13.200	13.200	10,313,264
2026-09-23	13.480	13.500	13.320	13.350	13.350	9,363,936
2026-09-22	13.620	13.720	13.470	13.480	13.480	11,194,565
2026-09-21	13.450	13.790	13.350	13.620	13.620	15,110,255
2026-09-18	13.380	13.520	13.380	13.440	13.440	11,780,662
2026-09-17	13.360	13.500	13.290	13.380	13.380	11,663,140
2026-09-16	13.510	13.540	13.220	13.440	13.440	14,139,435
2026-09-15	13.730	13.830	13.480	13.510	13.510	13,719,254
2026-09-14	13.980	14.110	13.690	13.790	13.790	17,060,873
2026-09-11	14.090	14.140	13.830	14.030	14.030	19,419,860
2026-09-10	14.110	14.350	14.090	14.100	14.100	16,863,000
2026-09-09	13.930	14.360	13.910	14.240	14.240	29,688,022
2026-09-08	13.420	14.060	13.410	13.990	13.990	35,921,688
2026-09-07	13.710	13.710	13.430	13.460	13.460	17,839,284
2026-09-04	13.550	13.860	13.520	13.710	13.710	21,600,659
2026-09-03	13.560	13.680	13.490	13.560	13.560	14,937,643
2026-09-02	13.250	13.740	13.220	13.630	13.630	34,796,624
2026-09-01	13.230	13.440	13.160	13.320	13.320	18,874,538
2026-08-31	13.410	13.450	13.110	13.280	13.280	35,604,250
2026-08-28	13.540	13.940	13.500	13.820	13.820	26,431,511
2026-08-27	13.330	13.580	13.280	13.540	13.540	12,752,558
2026-08-26	13.250	13.410	13.240	13.340	13.340	9,038,894
2026-08-25	13.140	13.250	13.080	13.240	13.240	6,767,416
2026-08-24	13.110	13.250	13.050	13.170	13.170	9,807,510
2026-08-21	13.040	13.140	12.900	13.100	13.100	7,780,603
2026-08-20	13.080	13.180	13.040	13.090	13.090	8,311,962
2026-08-19	13.460	13.510	13.080	13.080	13.080	15,291,570
2026-08-18	13.490	13.580	13.250	13.400	13.400	14,655,244
2026-08-17	13.480	13.570	13.400	13.560	13.560	10,298,640
2026-08-14	13.410	13.720	13.360	13.470	13.470	15,396,264
2026-08-13	13.590	13.600	13.390	13.410	13.410	12,265,967
2026-08-12	13.580	13.600	13.490	13.530	13.530	9,642,286
2026-08-11	13.660	13.720	13.520	13.580	13.580	16,023,307
2026-08-10	13.440	13.920	13.400	13.900	13.900	23,107,841
2026-08-07	13.470	13.470	13.280	13.440	13.440	11,172,621
2026-08-06	13.540	13.590	13.330	13.470	13.470	14,026,980
2026-08-05	13.720	13.750	13.510	13.550	13.550	19,600,088
2026-08-04	13.800	13.840	13.680	13.730	13.730	12,971,459
2026-08-03	13.590	13.850	13.550	13.800	13.800	13,400,578
2026-07-31	13.670	13.750	13.550	13.630	13.630	15,804,260
2026-07-30	13.450	13.690	13.430	13.640	13.640	16,805,501
2026-07-29	13.310	13.610	13.300	13.520	13.520	16,308,890
2026-07-28	13.400	13.450	13.210	13.320	13.320	14,513,745
2026-07-27	13.100	13.540	13.100	13.500	13.500	17,243,116
2026-07-24	13.270	13.580	13.200	13.200	13.200	18,791,760
2026-07-23	13.110	13.390	13.080	13.390	13.390	18,948,151
2026-07-22	13.110	13.180	12.930	13.100	13.100	15,504,146
2026-07-21	12.950	13.300	12.900	13.150	13.150	23,924,599

Page 1 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.