CITIC Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.270	6.280	6.230	6.240	6.240	22,860,800
2026-04-21	6.350	6.350	6.240	6.270	6.270	23,144,686
2026-04-20	6.280	6.370	6.210	6.330	6.330	29,796,994
2026-04-17	6.270	6.290	6.210	6.270	6.270	24,736,550
2026-04-16	6.180	6.320	6.130	6.280	6.280	40,307,800
2026-04-15	6.220	6.270	6.140	6.150	6.150	26,494,618
2026-04-14	6.260	6.270	6.140	6.210	6.210	25,037,588
2026-04-13	6.140	6.220	6.120	6.180	6.180	20,804,414
2026-04-10	6.220	6.300	6.200	6.200	6.200	26,616,657
2026-04-09	6.300	6.310	6.180	6.190	6.190	27,994,569
2026-04-08	6.210	6.340	6.210	6.340	6.340	38,006,250
2026-04-07	6.090	6.140	6.050	6.100	6.100	23,195,919
2026-04-03	6.180	6.180	6.000	6.040	6.040	23,432,475
2026-04-02	6.180	6.270	6.100	6.130	6.130	25,649,724
2026-04-01	6.320	6.330	6.180	6.250	6.250	33,640,897
2026-03-31	6.200	6.290	6.170	6.210	6.210	33,746,150
2026-03-30	6.090	6.210	6.020	6.170	6.170	26,972,451
2026-03-27	6.030	6.190	6.030	6.140	6.140	26,032,725
2026-03-26	6.190	6.250	6.060	6.120	6.120	32,444,259
2026-03-25	6.150	6.240	6.140	6.180	6.180	34,032,800
2026-03-24	6.040	6.180	5.900	6.140	6.140	42,899,459
2026-03-23	6.080	6.170	5.870	5.920	5.920	52,513,315
2026-03-20	6.400	6.420	6.210	6.220	6.220	38,801,100
2026-03-19	6.490	6.490	6.290	6.330	6.330	48,770,088
2026-03-18	6.590	6.630	6.440	6.560	6.560	39,001,524
2026-03-17	6.780	6.800	6.560	6.570	6.570	44,622,930
2026-03-16	7.170	7.170	6.610	6.720	6.720	84,865,150
2026-03-13	7.070	7.270	6.930	7.100	7.100	49,841,164
2026-03-12	7.140	7.230	7.010	7.060	7.060	38,811,824
2026-03-11	7.200	7.260	7.140	7.200	7.200	39,650,679
2026-03-10	7.170	7.300	7.140	7.220	7.220	45,020,560
2026-03-09	7.220	7.230	6.800	7.040	7.040	75,115,974
2026-03-06	7.270	7.450	7.190	7.300	7.300	49,650,205
2026-03-05	7.310	7.450	7.270	7.340	7.340	52,791,564
2026-03-04	7.280	7.410	7.180	7.200	7.200	64,608,625
2026-03-03	7.860	7.930	7.320	7.350	7.350	91,864,301
2026-03-02	7.800	7.970	7.750	7.810	7.810	68,151,457
2026-02-27	7.960	8.050	7.820	7.920	7.920	56,439,867
2026-02-26	7.880	7.980	7.790	7.980	7.980	71,718,750
2026-02-25	7.750	8.060	7.710	7.910	7.910	88,369,382
2026-02-24	7.460	7.710	7.450	7.680	7.680	72,008,721
2026-02-13	7.360	7.530	7.330	7.360	7.360	55,278,226
2026-02-12	7.420	7.500	7.310	7.400	7.400	40,938,530
2026-02-11	7.460	7.550	7.420	7.430	7.430	40,821,038
2026-02-10	7.630	7.660	7.310	7.450	7.450	62,397,052
2026-02-09	7.550	7.690	7.500	7.640	7.640	66,820,066
2026-02-06	7.450	7.560	7.350	7.400	7.400	55,460,727
2026-02-05	7.710	7.880	7.480	7.520	7.520	68,717,296
2026-02-04	7.660	7.920	7.650	7.790	7.790	77,974,069
2026-02-03	7.430	7.670	7.380	7.670	7.670	75,675,008
2026-02-02	7.560	7.790	7.300	7.300	7.300	70,973,077
2026-01-30	7.800	7.940	7.420	7.600	7.600	103,499,979
2026-01-29	7.960	8.230	7.820	7.860	7.860	115,586,022
2026-01-28	7.890	8.000	7.640	7.930	7.930	124,011,921
2026-01-27	7.900	8.090	7.740	7.930	7.930	120,979,846
2026-01-26	8.160	8.400	7.900	7.980	7.980	220,829,213
2026-01-23	8.210	8.480	7.880	8.230	8.230	305,132,035
2026-01-22	7.390	8.000	7.340	8.000	8.000	90,766,154
2026-01-21	7.220	7.280	7.130	7.270	7.270	51,105,735
2026-01-20	7.230	7.330	7.090	7.210	7.210	62,493,027

← NewerPage 3 of 21 · 1,212 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.