China First Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 2.870 | 2.930 | 2.850 | 2.880 | 2.880 | 52,057,716 |
| 2026-07-21 | 2.820 | 2.900 | 2.800 | 2.890 | 2.890 | 85,445,902 |
| 2026-07-20 | 2.820 | 2.880 | 2.780 | 2.820 | 2.820 | 75,542,525 |
| 2026-07-17 | 2.880 | 2.910 | 2.770 | 2.790 | 2.790 | 79,597,489 |
| 2026-07-16 | 2.910 | 2.940 | 2.860 | 2.880 | 2.880 | 59,983,774 |
| 2026-07-15 | 2.890 | 2.980 | 2.860 | 2.920 | 2.920 | 65,946,274 |
| 2026-07-14 | 2.880 | 2.900 | 2.800 | 2.890 | 2.890 | 61,234,468 |
| 2026-07-13 | 3.060 | 3.080 | 2.870 | 2.890 | 2.890 | 100,100,600 |
| 2026-07-10 | 3.000 | 3.160 | 2.950 | 3.060 | 3.060 | 94,496,516 |
| 2026-07-09 | 2.970 | 3.010 | 2.880 | 3.000 | 3.000 | 81,445,716 |
| 2026-07-08 | 3.050 | 3.060 | 2.970 | 2.980 | 2.980 | 64,766,400 |
| 2026-07-07 | 3.130 | 3.160 | 3.040 | 3.040 | 3.040 | 60,711,200 |
| 2026-07-06 | 3.300 | 3.310 | 3.130 | 3.130 | 3.130 | 88,557,000 |
| 2026-07-03 | 3.200 | 3.330 | 3.200 | 3.300 | 3.300 | 87,863,885 |
| 2026-07-02 | 3.310 | 3.360 | 3.190 | 3.200 | 3.200 | 81,921,905 |
| 2026-07-01 | 3.360 | 3.500 | 3.290 | 3.310 | 3.310 | 82,959,530 |
| 2026-06-30 | 3.270 | 3.340 | 3.240 | 3.300 | 3.300 | 62,193,004 |
| 2026-06-29 | 3.280 | 3.410 | 3.240 | 3.280 | 3.280 | 77,360,683 |
| 2026-06-26 | 3.340 | 3.360 | 3.270 | 3.290 | 3.290 | 56,257,923 |
| 2026-06-25 | 3.330 | 3.410 | 3.320 | 3.350 | 3.350 | 52,838,328 |
| 2026-06-24 | 3.420 | 3.440 | 3.300 | 3.370 | 3.370 | 65,156,882 |
| 2026-06-23 | 3.550 | 3.640 | 3.410 | 3.430 | 3.430 | 78,057,211 |
| 2026-06-22 | 3.460 | 3.520 | 3.360 | 3.520 | 3.520 | 71,452,887 |
| 2026-06-18 | 3.510 | 3.550 | 3.450 | 3.490 | 3.490 | 47,865,200 |
| 2026-06-17 | 3.590 | 3.610 | 3.480 | 3.520 | 3.520 | 49,888,600 |
| 2026-06-16 | 3.590 | 3.630 | 3.520 | 3.590 | 3.590 | 52,206,500 |
| 2026-06-15 | 3.530 | 3.640 | 3.510 | 3.580 | 3.580 | 58,785,900 |
| 2026-06-12 | 3.450 | 3.570 | 3.440 | 3.510 | 3.510 | 69,697,400 |
| 2026-06-11 | 3.430 | 3.470 | 3.380 | 3.420 | 3.420 | 49,364,000 |
| 2026-06-10 | 3.510 | 3.570 | 3.410 | 3.460 | 3.460 | 59,030,099 |
| 2026-06-09 | 3.550 | 3.570 | 3.500 | 3.540 | 3.540 | 51,586,079 |
| 2026-06-08 | 3.630 | 3.680 | 3.490 | 3.540 | 3.540 | 68,976,295 |
| 2026-06-05 | 3.670 | 3.740 | 3.620 | 3.700 | 3.700 | 61,194,000 |
| 2026-06-04 | 3.690 | 3.720 | 3.640 | 3.680 | 3.680 | 45,923,400 |
| 2026-06-03 | 3.670 | 3.760 | 3.650 | 3.720 | 3.720 | 59,994,991 |
| 2026-06-02 | 3.760 | 3.770 | 3.600 | 3.690 | 3.690 | 65,049,390 |
| 2026-06-01 | 3.720 | 3.790 | 3.690 | 3.760 | 3.760 | 57,264,408 |
| 2026-05-29 | 3.850 | 3.870 | 3.710 | 3.730 | 3.730 | 64,729,574 |
| 2026-05-28 | 3.760 | 3.890 | 3.740 | 3.850 | 3.850 | 67,051,977 |
| 2026-05-27 | 3.880 | 3.920 | 3.740 | 3.770 | 3.770 | 65,321,201 |
| 2026-05-26 | 3.950 | 3.960 | 3.820 | 3.900 | 3.900 | 65,320,037 |
| 2026-05-25 | 3.930 | 4.000 | 3.920 | 3.980 | 3.980 | 54,029,525 |
| 2026-05-22 | 3.900 | 3.970 | 3.830 | 3.950 | 3.950 | 65,549,717 |
| 2026-05-21 | 3.960 | 4.090 | 3.870 | 3.890 | 3.890 | 114,077,347 |
| 2026-05-20 | 4.130 | 4.140 | 3.920 | 3.940 | 3.940 | 120,557,453 |
| 2026-05-19 | 4.220 | 4.240 | 4.090 | 4.160 | 4.160 | 79,591,736 |
| 2026-05-18 | 4.260 | 4.320 | 4.180 | 4.230 | 4.230 | 79,622,713 |
| 2026-05-15 | 4.360 | 4.410 | 4.200 | 4.280 | 4.280 | 85,972,947 |
| 2026-05-14 | 4.620 | 4.650 | 4.360 | 4.370 | 4.370 | 116,836,507 |
| 2026-05-13 | 4.590 | 4.660 | 4.550 | 4.620 | 4.620 | 97,915,400 |
| 2026-05-12 | 4.650 | 4.720 | 4.550 | 4.570 | 4.570 | 122,176,792 |
| 2026-05-11 | 4.640 | 4.740 | 4.610 | 4.680 | 4.680 | 146,895,014 |
| 2026-05-08 | 4.550 | 4.660 | 4.500 | 4.630 | 4.630 | 125,669,536 |
| 2026-05-07 | 4.540 | 4.620 | 4.510 | 4.580 | 4.580 | 129,040,091 |
| 2026-05-06 | 4.690 | 4.690 | 4.460 | 4.540 | 4.540 | 231,218,911 |
| 2026-04-30 | 4.160 | 4.540 | 4.080 | 4.540 | 4.540 | 164,851,167 |
| 2026-04-29 | 4.090 | 4.150 | 4.080 | 4.130 | 4.130 | 43,757,479 |
| 2026-04-28 | 4.150 | 4.190 | 4.050 | 4.110 | 4.110 | 69,104,524 |
| 2026-04-27 | 4.120 | 4.190 | 4.100 | 4.180 | 4.180 | 53,635,100 |
| 2026-04-24 | 4.150 | 4.220 | 4.090 | 4.110 | 4.110 | 63,092,820 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.