China First Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 4.250 | 4.290 | 4.170 | 4.270 | 4.270 | 50,173,837 |
| 2026-04-21 | 4.300 | 4.310 | 4.230 | 4.270 | 4.270 | 51,620,138 |
| 2026-04-20 | 4.200 | 4.330 | 4.180 | 4.300 | 4.300 | 79,918,811 |
| 2026-04-17 | 4.180 | 4.240 | 4.130 | 4.220 | 4.220 | 50,920,045 |
| 2026-04-16 | 4.160 | 4.200 | 4.130 | 4.190 | 4.190 | 50,514,449 |
| 2026-04-15 | 4.240 | 4.300 | 4.130 | 4.150 | 4.150 | 72,302,300 |
| 2026-04-14 | 4.200 | 4.230 | 4.140 | 4.220 | 4.220 | 52,221,200 |
| 2026-04-13 | 4.190 | 4.240 | 4.170 | 4.180 | 4.180 | 41,053,300 |
| 2026-04-10 | 4.270 | 4.330 | 4.210 | 4.220 | 4.220 | 44,596,473 |
| 2026-04-09 | 4.300 | 4.330 | 4.230 | 4.230 | 4.230 | 50,127,501 |
| 2026-04-08 | 4.240 | 4.360 | 4.240 | 4.360 | 4.360 | 74,767,790 |
| 2026-04-07 | 4.180 | 4.230 | 4.160 | 4.170 | 4.170 | 33,108,313 |
| 2026-04-03 | 4.250 | 4.270 | 4.160 | 4.170 | 4.170 | 38,510,700 |
| 2026-04-02 | 4.340 | 4.340 | 4.210 | 4.240 | 4.240 | 43,576,100 |
| 2026-04-01 | 4.380 | 4.400 | 4.280 | 4.340 | 4.340 | 46,859,900 |
| 2026-03-31 | 4.320 | 4.450 | 4.320 | 4.330 | 4.330 | 64,125,037 |
| 2026-03-30 | 4.200 | 4.350 | 4.200 | 4.320 | 4.320 | 45,048,300 |
| 2026-03-27 | 4.220 | 4.320 | 4.190 | 4.270 | 4.270 | 43,716,361 |
| 2026-03-26 | 4.330 | 4.360 | 4.230 | 4.260 | 4.260 | 47,231,249 |
| 2026-03-25 | 4.270 | 4.380 | 4.270 | 4.330 | 4.330 | 61,805,045 |
| 2026-03-24 | 4.230 | 4.270 | 4.150 | 4.270 | 4.270 | 69,987,034 |
| 2026-03-23 | 4.250 | 4.320 | 4.100 | 4.150 | 4.150 | 96,064,565 |
| 2026-03-20 | 4.450 | 4.500 | 4.310 | 4.320 | 4.320 | 73,479,003 |
| 2026-03-19 | 4.530 | 4.550 | 4.430 | 4.460 | 4.460 | 70,768,621 |
| 2026-03-18 | 4.570 | 4.600 | 4.480 | 4.580 | 4.580 | 63,894,028 |
| 2026-03-17 | 4.650 | 4.680 | 4.560 | 4.560 | 4.560 | 58,306,201 |
| 2026-03-16 | 4.750 | 4.780 | 4.540 | 4.650 | 4.650 | 93,893,861 |
| 2026-03-13 | 4.680 | 4.860 | 4.650 | 4.740 | 4.740 | 92,152,001 |
| 2026-03-12 | 4.810 | 4.830 | 4.650 | 4.730 | 4.730 | 97,985,379 |
| 2026-03-11 | 4.930 | 4.950 | 4.810 | 4.850 | 4.850 | 74,233,378 |
| 2026-03-10 | 4.930 | 5.020 | 4.880 | 4.920 | 4.920 | 77,505,878 |
| 2026-03-09 | 4.830 | 4.910 | 4.760 | 4.890 | 4.890 | 80,277,973 |
| 2026-03-06 | 4.920 | 5.000 | 4.820 | 4.910 | 4.910 | 83,936,686 |
| 2026-03-05 | 4.820 | 5.040 | 4.810 | 4.940 | 4.940 | 136,151,822 |
| 2026-03-04 | 4.570 | 4.880 | 4.560 | 4.740 | 4.740 | 113,553,118 |
| 2026-03-03 | 5.170 | 5.190 | 4.690 | 4.700 | 4.700 | 214,304,571 |
| 2026-03-02 | 5.110 | 5.330 | 5.090 | 5.170 | 5.170 | 161,683,915 |
| 2026-02-27 | 5.110 | 5.190 | 5.060 | 5.150 | 5.150 | 87,388,823 |
| 2026-02-26 | 5.140 | 5.180 | 5.060 | 5.120 | 5.120 | 77,992,127 |
| 2026-02-25 | 5.050 | 5.160 | 5.020 | 5.140 | 5.140 | 106,289,772 |
| 2026-02-24 | 5.010 | 5.120 | 5.010 | 5.040 | 5.040 | 100,054,595 |
| 2026-02-13 | 5.010 | 5.030 | 4.930 | 4.940 | 4.940 | 72,284,056 |
| 2026-02-12 | 4.990 | 5.050 | 4.930 | 5.020 | 5.020 | 69,947,377 |
| 2026-02-11 | 5.010 | 5.040 | 4.980 | 4.980 | 4.980 | 74,417,497 |
| 2026-02-10 | 5.100 | 5.130 | 4.970 | 5.020 | 5.020 | 90,367,762 |
| 2026-02-09 | 5.150 | 5.190 | 5.090 | 5.130 | 5.130 | 88,103,794 |
| 2026-02-06 | 5.050 | 5.170 | 5.030 | 5.070 | 5.070 | 97,466,558 |
| 2026-02-05 | 5.200 | 5.240 | 5.090 | 5.130 | 5.130 | 101,836,608 |
| 2026-02-04 | 5.250 | 5.310 | 5.160 | 5.290 | 5.290 | 151,998,355 |
| 2026-02-03 | 5.100 | 5.280 | 5.050 | 5.240 | 5.240 | 189,247,322 |
| 2026-02-02 | 5.120 | 5.240 | 5.030 | 5.030 | 5.030 | 138,311,178 |
| 2026-01-30 | 5.250 | 5.340 | 5.030 | 5.120 | 5.120 | 163,385,949 |
| 2026-01-29 | 5.370 | 5.540 | 5.300 | 5.310 | 5.310 | 192,271,276 |
| 2026-01-28 | 5.570 | 5.620 | 5.340 | 5.420 | 5.420 | 193,397,376 |
| 2026-01-27 | 5.600 | 5.780 | 5.410 | 5.550 | 5.550 | 236,259,225 |
| 2026-01-26 | 6.000 | 6.170 | 5.580 | 5.650 | 5.650 | 410,973,630 |
| 2026-01-23 | 5.780 | 5.990 | 5.650 | 5.870 | 5.870 | 507,929,877 |
| 2026-01-22 | 5.030 | 5.450 | 5.020 | 5.450 | 5.450 | 214,299,421 |
| 2026-01-21 | 4.930 | 5.050 | 4.860 | 4.950 | 4.950 | 184,256,464 |
| 2026-01-20 | 5.180 | 5.240 | 4.890 | 4.960 | 4.960 | 278,361,354 |
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.