China First Heavy Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	2.610	2.640	2.600	2.620	2.620	32,510,800
2025-04-24	2.610	2.650	2.580	2.610	2.610	38,091,102
2025-04-23	2.610	2.630	2.590	2.610	2.610	22,960,410
2025-04-22	2.610	2.620	2.590	2.610	2.610	22,871,987
2025-04-21	2.590	2.620	2.580	2.600	2.600	15,144,976
2025-04-18	2.590	2.610	2.570	2.600	2.600	19,152,301
2025-04-17	2.580	2.610	2.570	2.590	2.590	19,038,585
2025-04-16	2.610	2.620	2.550	2.590	2.590	26,054,900
2025-04-15	2.660	2.660	2.600	2.620	2.620	29,123,886
2025-04-14	2.610	2.680	2.610	2.650	2.650	48,383,001
2025-04-11	2.580	2.640	2.580	2.600	2.600	28,633,266
2025-04-10	2.650	2.670	2.610	2.610	2.610	53,206,719
2025-04-09	2.510	2.640	2.450	2.620	2.620	72,725,568
2025-04-08	2.510	2.560	2.460	2.540	2.540	61,037,800
2025-04-07	2.640	2.700	2.510	2.510	2.510	79,172,400
2025-04-03	2.750	2.880	2.740	2.790	2.790	56,114,666
2025-04-02	2.800	2.820	2.760	2.770	2.770	47,898,500
2025-04-01	2.780	2.860	2.750	2.820	2.820	69,073,685
2025-03-31	2.830	2.870	2.760	2.790	2.790	62,878,925
2025-03-28	2.890	2.900	2.810	2.850	2.850	68,951,233
2025-03-27	2.990	3.000	2.890	2.900	2.900	89,710,910
2025-03-26	3.080	3.080	2.970	3.020	3.020	173,901,590
2025-03-25	2.800	3.100	2.770	3.100	3.100	109,528,300
2025-03-24	2.920	2.950	2.770	2.820	2.820	88,892,262
2025-03-21	2.850	3.020	2.840	2.910	2.910	121,295,757
2025-03-20	2.730	2.920	2.720	2.820	2.820	90,101,831
2025-03-19	2.730	2.750	2.720	2.730	2.730	26,033,347
2025-03-18	2.770	2.780	2.730	2.740	2.740	27,430,183
2025-03-17	2.780	2.810	2.760	2.760	2.760	36,977,861
2025-03-14	2.690	2.780	2.680	2.770	2.770	55,081,612
2025-03-13	2.740	2.740	2.680	2.700	2.700	37,119,465
2025-03-12	2.760	2.780	2.730	2.730	2.730	25,539,714
2025-03-11	2.700	2.760	2.690	2.760	2.760	32,034,982
2025-03-10	2.730	2.750	2.710	2.720	2.720	30,409,351
2025-03-07	2.730	2.780	2.700	2.730	2.730	37,361,051
2025-03-06	2.730	2.740	2.690	2.730	2.730	33,655,655
2025-03-05	2.740	2.750	2.680	2.720	2.720	37,417,961
2025-03-04	2.700	2.750	2.680	2.740	2.740	32,139,157
2025-03-03	2.710	2.740	2.690	2.700	2.700	34,252,400
2025-02-28	2.750	2.770	2.700	2.710	2.710	33,183,000
2025-02-27	2.800	2.820	2.720	2.770	2.770	37,103,477
2025-02-26	2.750	2.810	2.750	2.800	2.800	30,786,285
2025-02-25	2.770	2.810	2.740	2.760	2.760	29,891,532
2025-02-24	2.760	2.820	2.740	2.780	2.780	40,619,118
2025-02-21	2.750	2.760	2.710	2.750	2.750	25,837,616
2025-02-20	2.770	2.770	2.720	2.740	2.740	29,841,650
2025-02-19	2.700	2.770	2.690	2.770	2.770	34,600,351
2025-02-18	2.780	2.780	2.690	2.700	2.700	31,478,300
2025-02-17	2.740	2.800	2.720	2.780	2.780	39,113,423
2025-02-14	2.750	2.760	2.710	2.730	2.730	27,623,822
2025-02-13	2.760	2.790	2.750	2.750	2.750	31,588,450
2025-02-12	2.750	2.760	2.720	2.760	2.760	23,654,700
2025-02-11	2.780	2.790	2.710	2.740	2.740	28,931,740
2025-02-10	2.740	2.800	2.730	2.760	2.760	39,022,110
2025-02-07	2.720	2.750	2.690	2.730	2.730	40,014,469
2025-02-06	2.670	2.720	2.640	2.720	2.720	29,583,745
2025-02-05	2.650	2.700	2.630	2.670	2.670	35,437,140
2025-01-27	2.670	2.720	2.630	2.630	2.630	26,816,940
2025-01-24	2.630	2.680	2.610	2.670	2.670	29,895,383
2025-01-23	2.660	2.720	2.620	2.630	2.630	38,328,900

← NewerPage 7 of 21 · 1,218 trading daysOlder →

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.