China First Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.180 | 5.240 | 4.890 | 4.960 | 4.960 | 278,361,354 |
| 2026-01-19 | 4.830 | 5.200 | 4.830 | 5.140 | 5.140 | 398,627,489 |
| 2026-01-16 | 5.350 | 5.650 | 5.350 | 5.350 | 5.350 | 342,807,856 |
| 2026-01-15 | 6.440 | 6.450 | 5.940 | 5.940 | 5.940 | 278,294,536 |
| 2026-01-14 | 5.710 | 6.600 | 5.700 | 6.600 | 6.600 | 857,892,611 |
| 2026-01-13 | 6.280 | 6.430 | 5.480 | 6.000 | 6.000 | 897,733,204 |
| 2026-01-12 | 5.700 | 5.950 | 5.550 | 5.950 | 5.950 | 382,079,902 |
| 2026-01-09 | 5.410 | 5.410 | 5.060 | 5.410 | 5.410 | 501,721,995 |
| 2026-01-08 | 4.920 | 4.920 | 4.880 | 4.920 | 4.920 | 96,104,205 |
| 2026-01-07 | 4.090 | 4.470 | 4.050 | 4.470 | 4.470 | 181,842,312 |
| 2026-01-06 | 4.030 | 4.070 | 3.960 | 4.060 | 4.060 | 159,385,829 |
| 2026-01-05 | 3.990 | 4.080 | 3.950 | 4.030 | 4.030 | 148,117,959 |
| 2025-12-31 | 3.990 | 4.050 | 3.900 | 3.990 | 3.990 | 144,080,003 |
| 2025-12-30 | 4.050 | 4.130 | 3.980 | 4.000 | 4.000 | 154,126,052 |
| 2025-12-29 | 4.150 | 4.160 | 4.030 | 4.080 | 4.080 | 161,086,452 |
| 2025-12-26 | 4.130 | 4.210 | 4.010 | 4.160 | 4.160 | 270,633,814 |
| 2025-12-25 | 4.080 | 4.240 | 4.040 | 4.140 | 4.140 | 314,936,392 |
| 2025-12-24 | 4.070 | 4.110 | 3.940 | 4.070 | 4.070 | 255,780,896 |
| 2025-12-23 | 4.200 | 4.330 | 4.040 | 4.070 | 4.070 | 488,569,733 |
| 2025-12-22 | 4.000 | 4.210 | 3.870 | 4.210 | 4.210 | 404,016,283 |
| 2025-12-19 | 3.580 | 3.830 | 3.580 | 3.830 | 3.830 | 210,828,988 |
| 2025-12-18 | 3.570 | 3.590 | 3.480 | 3.480 | 3.480 | 189,793,915 |
| 2025-12-17 | 3.610 | 3.770 | 3.520 | 3.660 | 3.660 | 258,514,125 |
| 2025-12-16 | 3.740 | 3.780 | 3.570 | 3.630 | 3.630 | 234,201,483 |
| 2025-12-15 | 3.930 | 4.140 | 3.760 | 3.790 | 3.790 | 438,655,841 |
| 2025-12-12 | 3.550 | 3.890 | 3.520 | 3.890 | 3.890 | 259,939,712 |
| 2025-12-11 | 3.640 | 3.850 | 3.540 | 3.540 | 3.540 | 265,450,979 |
| 2025-12-10 | 3.570 | 3.940 | 3.520 | 3.700 | 3.700 | 368,544,538 |
| 2025-12-09 | 3.850 | 3.870 | 3.540 | 3.580 | 3.580 | 397,995,379 |
| 2025-12-08 | 3.580 | 3.760 | 3.450 | 3.760 | 3.760 | 328,512,560 |
| 2025-12-05 | 3.110 | 3.420 | 3.090 | 3.420 | 3.420 | 168,831,871 |
| 2025-12-04 | 3.070 | 3.210 | 3.060 | 3.110 | 3.110 | 101,138,239 |
| 2025-12-03 | 3.030 | 3.060 | 3.000 | 3.050 | 3.050 | 46,380,075 |
| 2025-12-02 | 3.020 | 3.030 | 2.980 | 3.030 | 3.030 | 32,787,995 |
| 2025-12-01 | 3.000 | 3.050 | 2.990 | 3.020 | 3.020 | 47,783,143 |
| 2025-11-28 | 2.990 | 3.010 | 2.950 | 3.010 | 3.010 | 39,852,636 |
| 2025-11-27 | 2.990 | 3.020 | 2.980 | 2.980 | 2.980 | 36,629,047 |
| 2025-11-26 | 3.040 | 3.040 | 3.000 | 3.010 | 3.010 | 33,255,901 |
| 2025-11-25 | 3.060 | 3.070 | 3.020 | 3.020 | 3.020 | 38,007,066 |
| 2025-11-24 | 3.060 | 3.070 | 3.020 | 3.040 | 3.040 | 34,422,004 |
| 2025-11-21 | 3.120 | 3.130 | 3.030 | 3.040 | 3.040 | 52,968,378 |
| 2025-11-20 | 3.170 | 3.200 | 3.120 | 3.140 | 3.140 | 35,361,100 |
| 2025-11-19 | 3.220 | 3.250 | 3.120 | 3.160 | 3.160 | 70,176,900 |
| 2025-11-18 | 3.330 | 3.350 | 3.220 | 3.250 | 3.250 | 73,068,510 |
| 2025-11-17 | 3.320 | 3.370 | 3.300 | 3.360 | 3.360 | 53,037,475 |
| 2025-11-14 | 3.330 | 3.350 | 3.300 | 3.310 | 3.310 | 46,778,559 |
| 2025-11-13 | 3.250 | 3.390 | 3.240 | 3.350 | 3.350 | 89,790,101 |
| 2025-11-12 | 3.340 | 3.340 | 3.230 | 3.250 | 3.250 | 66,916,800 |
| 2025-11-11 | 3.270 | 3.350 | 3.250 | 3.330 | 3.330 | 75,686,607 |
| 2025-11-10 | 3.280 | 3.290 | 3.240 | 3.270 | 3.270 | 50,310,351 |
| 2025-11-07 | 3.290 | 3.360 | 3.260 | 3.270 | 3.270 | 61,626,000 |
| 2025-11-06 | 3.310 | 3.340 | 3.280 | 3.310 | 3.310 | 58,429,777 |
| 2025-11-05 | 3.250 | 3.320 | 3.230 | 3.310 | 3.310 | 69,730,986 |
| 2025-11-04 | 3.260 | 3.310 | 3.240 | 3.270 | 3.270 | 58,270,765 |
| 2025-11-03 | 3.230 | 3.300 | 3.230 | 3.280 | 3.280 | 75,110,875 |
| 2025-10-31 | 3.320 | 3.350 | 3.190 | 3.220 | 3.220 | 123,828,297 |
| 2025-10-30 | 3.340 | 3.390 | 3.300 | 3.320 | 3.320 | 91,622,133 |
| 2025-10-29 | 3.320 | 3.360 | 3.290 | 3.350 | 3.350 | 94,768,920 |
| 2025-10-28 | 3.410 | 3.450 | 3.340 | 3.360 | 3.360 | 189,457,585 |
| 2025-10-27 | 3.200 | 3.530 | 3.180 | 3.420 | 3.420 | 254,108,103 |
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.