China First Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 2.910 | 2.950 | 2.900 | 2.910 | 2.910 | 34,487,900 |
| 2026-10-20 | 2.920 | 2.930 | 2.880 | 2.910 | 2.910 | 35,616,300 |
| 2026-10-19 | 2.890 | 2.950 | 2.870 | 2.930 | 2.930 | 44,787,226 |
| 2026-10-16 | 2.870 | 2.950 | 2.850 | 2.900 | 2.900 | 64,326,493 |
| 2026-10-15 | 2.920 | 2.930 | 2.830 | 2.840 | 2.840 | 68,037,214 |
| 2026-10-14 | 2.970 | 3.000 | 2.930 | 2.940 | 2.940 | 43,212,900 |
| 2026-10-13 | 2.930 | 3.020 | 2.900 | 2.990 | 2.990 | 66,828,293 |
| 2026-10-12 | 2.980 | 3.010 | 2.920 | 2.940 | 2.940 | 49,142,574 |
| 2026-10-09 | 2.960 | 2.990 | 2.910 | 2.980 | 2.980 | 52,465,588 |
| 2026-10-08 | 2.970 | 3.040 | 2.930 | 2.950 | 2.950 | 63,770,067 |
| 2026-09-30 | 2.930 | 2.960 | 2.920 | 2.950 | 2.950 | 33,449,200 |
| 2026-09-29 | 2.870 | 2.940 | 2.860 | 2.920 | 2.920 | 40,125,667 |
| 2026-09-28 | 2.930 | 2.940 | 2.850 | 2.870 | 2.870 | 42,872,167 |
| 2026-09-24 | 2.930 | 2.960 | 2.900 | 2.920 | 2.920 | 49,260,590 |
| 2026-09-23 | 3.010 | 3.010 | 2.920 | 2.940 | 2.940 | 71,351,584 |
| 2026-09-22 | 3.060 | 3.080 | 2.990 | 2.990 | 2.990 | 70,303,100 |
| 2026-09-21 | 3.020 | 3.070 | 3.010 | 3.060 | 3.060 | 50,752,532 |
| 2026-09-18 | 2.990 | 3.050 | 2.980 | 3.040 | 3.040 | 49,559,344 |
| 2026-09-17 | 3.030 | 3.040 | 2.960 | 2.980 | 2.980 | 57,155,230 |
| 2026-09-16 | 3.000 | 3.070 | 2.970 | 3.040 | 3.040 | 55,921,576 |
| 2026-09-15 | 3.020 | 3.040 | 2.990 | 3.000 | 3.000 | 53,392,400 |
| 2026-09-14 | 3.070 | 3.100 | 3.000 | 3.040 | 3.040 | 64,491,700 |
| 2026-09-11 | 3.110 | 3.110 | 3.000 | 3.090 | 3.090 | 89,727,583 |
| 2026-09-10 | 3.100 | 3.160 | 3.070 | 3.120 | 3.120 | 67,501,700 |
| 2026-09-09 | 3.080 | 3.140 | 3.060 | 3.110 | 3.110 | 59,617,500 |
| 2026-09-08 | 3.020 | 3.090 | 3.010 | 3.080 | 3.080 | 65,306,200 |
| 2026-09-07 | 3.050 | 3.060 | 3.000 | 3.010 | 3.010 | 54,667,700 |
| 2026-09-04 | 3.040 | 3.090 | 3.020 | 3.030 | 3.030 | 58,915,665 |
| 2026-09-03 | 3.080 | 3.090 | 3.020 | 3.030 | 3.030 | 46,648,529 |
| 2026-09-02 | 3.080 | 3.090 | 3.030 | 3.070 | 3.070 | 41,951,630 |
| 2026-09-01 | 3.040 | 3.110 | 3.040 | 3.070 | 3.070 | 57,842,697 |
| 2026-08-31 | 3.080 | 3.080 | 3.000 | 3.060 | 3.060 | 43,300,312 |
| 2026-08-28 | 3.060 | 3.100 | 3.040 | 3.080 | 3.080 | 41,083,605 |
| 2026-08-27 | 3.080 | 3.110 | 3.050 | 3.080 | 3.080 | 40,079,489 |
| 2026-08-26 | 3.080 | 3.140 | 3.080 | 3.100 | 3.100 | 43,184,140 |
| 2026-08-25 | 3.010 | 3.080 | 3.000 | 3.070 | 3.070 | 43,469,190 |
| 2026-08-24 | 3.050 | 3.070 | 2.990 | 3.000 | 3.000 | 32,862,100 |
| 2026-08-21 | 3.030 | 3.060 | 2.990 | 3.050 | 3.050 | 31,197,100 |
| 2026-08-20 | 2.990 | 3.060 | 2.980 | 3.040 | 3.040 | 41,945,828 |
| 2026-08-19 | 3.080 | 3.090 | 2.980 | 2.980 | 2.980 | 57,594,496 |
| 2026-08-18 | 3.130 | 3.140 | 3.060 | 3.080 | 3.080 | 48,677,219 |
| 2026-08-17 | 3.110 | 3.160 | 3.100 | 3.140 | 3.140 | 43,078,574 |
| 2026-08-14 | 3.150 | 3.160 | 3.110 | 3.130 | 3.130 | 40,545,951 |
| 2026-08-13 | 3.170 | 3.210 | 3.150 | 3.150 | 3.150 | 52,429,381 |
| 2026-08-12 | 3.150 | 3.180 | 3.140 | 3.180 | 3.180 | 43,493,356 |
| 2026-08-11 | 3.190 | 3.200 | 3.140 | 3.180 | 3.180 | 39,566,122 |
| 2026-08-10 | 3.170 | 3.220 | 3.140 | 3.210 | 3.210 | 56,026,706 |
| 2026-08-07 | 3.190 | 3.200 | 3.130 | 3.170 | 3.170 | 44,102,515 |
| 2026-08-06 | 3.230 | 3.260 | 3.150 | 3.180 | 3.180 | 73,976,300 |
| 2026-08-05 | 3.230 | 3.270 | 3.190 | 3.240 | 3.240 | 80,671,931 |
| 2026-08-04 | 3.280 | 3.340 | 3.220 | 3.240 | 3.240 | 90,702,871 |
| 2026-08-03 | 3.190 | 3.300 | 3.120 | 3.280 | 3.280 | 134,633,994 |
| 2026-07-31 | 3.070 | 3.110 | 3.050 | 3.090 | 3.090 | 66,234,601 |
| 2026-07-30 | 3.040 | 3.110 | 3.000 | 3.060 | 3.060 | 73,185,400 |
| 2026-07-29 | 2.960 | 3.050 | 2.930 | 3.040 | 3.040 | 73,789,600 |
| 2026-07-28 | 2.940 | 3.010 | 2.940 | 2.960 | 2.960 | 70,898,000 |
| 2026-07-27 | 2.910 | 2.990 | 2.890 | 2.980 | 2.980 | 65,346,200 |
| 2026-07-24 | 3.000 | 3.020 | 2.910 | 2.910 | 2.910 | 66,683,400 |
| 2026-07-23 | 2.880 | 3.030 | 2.880 | 3.030 | 3.030 | 81,489,376 |
| 2026-07-22 | 2.870 | 2.930 | 2.850 | 2.880 | 2.880 | 52,057,716 |
Page 1 of 3 · 121 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.