CITIC Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.520	4.610	4.450	4.610	4.577	73,196,240
2026-07-20	4.500	4.610	4.430	4.560	4.527	79,344,370
2026-07-17	4.700	4.760	4.470	4.500	4.500	92,506,912
2026-07-16	4.900	5.010	4.780	4.800	4.800	115,434,112
2026-07-15	4.900	5.480	4.850	5.070	5.070	166,967,948
2026-07-14	5.420	5.420	4.990	5.130	5.130	186,886,289
2026-07-13	5.540	5.540	5.300	5.540	5.540	204,914,341
2026-07-10	4.560	5.040	4.500	5.040	5.040	77,992,429
2026-07-09	4.530	4.590	4.420	4.580	4.580	38,236,900
2026-07-08	4.600	4.640	4.530	4.530	4.530	32,389,768
2026-07-07	4.800	4.840	4.590	4.610	4.610	35,221,368
2026-07-06	4.960	4.960	4.760	4.810	4.810	43,847,711
2026-07-03	4.790	4.990	4.770	4.950	4.950	47,216,753
2026-07-02	4.740	4.860	4.730	4.770	4.770	44,354,268
2026-07-01	4.780	4.820	4.730	4.760	4.760	34,997,927
2026-06-30	4.660	4.850	4.610	4.770	4.770	38,459,824
2026-06-29	4.690	4.730	4.600	4.670	4.670	44,098,625
2026-06-26	4.900	4.910	4.700	4.720	4.720	46,162,730
2026-06-25	4.950	5.020	4.900	4.910	4.910	35,121,891
2026-06-24	5.050	5.070	4.870	4.960	4.960	42,507,900
2026-06-23	5.170	5.210	5.040	5.070	5.070	40,644,850
2026-06-22	5.070	5.160	4.950	5.160	5.160	49,520,518
2026-06-18	5.150	5.170	5.060	5.090	5.090	33,419,147
2026-06-17	5.270	5.270	5.140	5.170	5.170	36,536,341
2026-06-16	5.270	5.330	5.200	5.270	5.270	38,238,500
2026-06-15	5.240	5.320	5.230	5.270	5.270	37,867,695
2026-06-12	5.170	5.300	5.150	5.230	5.230	52,067,541
2026-06-11	5.200	5.320	5.130	5.150	5.150	35,952,075
2026-06-10	5.310	5.340	5.120	5.270	5.270	49,303,450
2026-06-09	5.290	5.370	5.240	5.350	5.350	35,454,247
2026-06-08	5.260	5.440	5.210	5.270	5.270	53,870,450
2026-06-05	5.340	5.470	5.230	5.380	5.380	48,138,903
2026-06-04	5.350	5.400	5.270	5.330	5.330	34,104,742
2026-06-03	5.360	5.500	5.340	5.380	5.380	38,730,496
2026-06-02	5.540	5.540	5.290	5.410	5.410	47,883,611
2026-06-01	5.520	5.570	5.430	5.550	5.550	60,704,504
2026-05-29	5.780	5.860	5.550	5.560	5.560	68,327,890
2026-05-28	5.800	5.940	5.700	5.790	5.790	60,015,500
2026-05-27	6.010	6.140	5.780	5.830	5.830	86,556,915
2026-05-26	6.240	6.280	6.050	6.090	6.090	131,165,224
2026-05-25	6.210	6.240	6.130	6.240	6.240	41,275,680
2026-05-22	5.620	5.700	5.540	5.670	5.670	34,352,250
2026-05-21	5.710	5.830	5.550	5.560	5.560	46,313,300
2026-05-20	5.830	5.840	5.670	5.710	5.710	35,489,350
2026-05-19	5.780	5.860	5.750	5.850	5.850	33,874,265
2026-05-18	5.860	5.880	5.700	5.840	5.840	44,114,212
2026-05-15	5.820	6.050	5.670	5.850	5.850	63,179,258
2026-05-14	6.160	6.180	5.800	5.830	5.830	79,600,741
2026-05-13	6.120	6.200	6.080	6.150	6.150	41,107,167
2026-05-12	6.200	6.220	6.110	6.120	6.120	35,964,727
2026-05-11	6.220	6.280	6.160	6.190	6.190	49,873,239
2026-05-08	6.100	6.220	6.040	6.200	6.200	60,457,241
2026-05-07	6.030	6.190	6.010	6.110	6.110	48,956,060
2026-05-06	6.060	6.140	6.000	6.030	6.030	41,381,300
2026-04-30	5.930	6.090	5.920	6.050	6.050	37,124,474
2026-04-29	5.970	6.030	5.930	5.940	5.940	36,414,773
2026-04-28	6.030	6.090	5.940	6.010	6.010	30,061,550
2026-04-27	6.080	6.110	5.970	6.030	6.030	30,551,098
2026-04-24	6.170	6.180	6.050	6.070	6.070	28,465,300
2026-04-23	6.240	6.280	6.130	6.180	6.180	29,072,190

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-15	0.0114 CNY
2022-08-18	0.0165 CNY
2021-08-05	0.0142 CNY
2020-08-20	0.0071 CNY
2019-08-20	0.0031 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.