CITIC Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7.040 | 7.240 | 7.010 | 7.230 | 7.230 | 73,542,192 |
| 2026-01-16 | 7.030 | 7.180 | 7.030 | 7.070 | 7.070 | 67,768,129 |
| 2026-01-15 | 7.090 | 7.120 | 6.920 | 6.970 | 6.970 | 74,012,180 |
| 2026-01-14 | 7.300 | 7.360 | 7.050 | 7.140 | 7.140 | 138,175,672 |
| 2026-01-13 | 7.700 | 7.700 | 7.300 | 7.330 | 7.330 | 159,694,580 |
| 2026-01-12 | 7.620 | 7.900 | 7.560 | 7.720 | 7.720 | 215,316,326 |
| 2026-01-09 | 8.010 | 8.020 | 7.440 | 7.500 | 7.500 | 322,374,208 |
| 2026-01-08 | 6.780 | 7.410 | 6.740 | 7.410 | 7.410 | 72,794,655 |
| 2026-01-07 | 6.680 | 6.930 | 6.610 | 6.740 | 6.740 | 77,396,780 |
| 2026-01-06 | 6.530 | 6.800 | 6.530 | 6.710 | 6.710 | 77,243,486 |
| 2026-01-05 | 6.600 | 6.650 | 6.530 | 6.570 | 6.570 | 55,742,945 |
| 2025-12-31 | 6.590 | 6.670 | 6.540 | 6.590 | 6.590 | 39,305,421 |
| 2025-12-30 | 6.530 | 6.650 | 6.440 | 6.580 | 6.580 | 43,264,050 |
| 2025-12-29 | 6.680 | 6.700 | 6.450 | 6.590 | 6.590 | 52,244,975 |
| 2025-12-26 | 6.470 | 6.670 | 6.450 | 6.580 | 6.580 | 60,665,031 |
| 2025-12-25 | 6.300 | 6.520 | 6.290 | 6.480 | 6.480 | 44,624,877 |
| 2025-12-24 | 6.270 | 6.370 | 6.220 | 6.310 | 6.310 | 35,168,830 |
| 2025-12-23 | 6.350 | 6.390 | 6.290 | 6.320 | 6.320 | 34,932,197 |
| 2025-12-22 | 6.330 | 6.400 | 6.310 | 6.330 | 6.330 | 35,550,550 |
| 2025-12-19 | 6.190 | 6.360 | 6.190 | 6.320 | 6.320 | 45,360,282 |
| 2025-12-18 | 6.280 | 6.280 | 6.120 | 6.210 | 6.210 | 40,380,311 |
| 2025-12-17 | 6.140 | 6.310 | 6.120 | 6.280 | 6.280 | 59,596,312 |
| 2025-12-16 | 6.600 | 6.650 | 6.080 | 6.140 | 6.140 | 100,504,098 |
| 2025-12-15 | 6.670 | 6.760 | 6.570 | 6.670 | 6.670 | 38,204,728 |
| 2025-12-12 | 6.580 | 6.780 | 6.560 | 6.710 | 6.710 | 58,728,880 |
| 2025-12-11 | 6.780 | 6.800 | 6.580 | 6.590 | 6.590 | 51,545,361 |
| 2025-12-10 | 6.750 | 6.910 | 6.690 | 6.780 | 6.780 | 46,573,132 |
| 2025-12-09 | 6.860 | 6.880 | 6.750 | 6.760 | 6.760 | 41,913,029 |
| 2025-12-08 | 6.800 | 6.920 | 6.790 | 6.880 | 6.880 | 53,065,254 |
| 2025-12-05 | 6.580 | 6.850 | 6.550 | 6.810 | 6.810 | 62,295,722 |
| 2025-12-04 | 6.610 | 6.700 | 6.540 | 6.610 | 6.610 | 52,442,711 |
| 2025-12-03 | 6.860 | 6.870 | 6.470 | 6.580 | 6.580 | 82,488,557 |
| 2025-12-02 | 6.800 | 6.970 | 6.670 | 6.880 | 6.880 | 86,964,239 |
| 2025-12-01 | 6.750 | 7.160 | 6.750 | 6.800 | 6.800 | 87,654,477 |
| 2025-11-28 | 6.590 | 6.770 | 6.550 | 6.700 | 6.700 | 57,588,108 |
| 2025-11-27 | 6.510 | 6.790 | 6.500 | 6.540 | 6.540 | 60,265,828 |
| 2025-11-26 | 6.540 | 6.580 | 6.460 | 6.480 | 6.480 | 43,011,561 |
| 2025-11-25 | 6.610 | 6.720 | 6.540 | 6.540 | 6.540 | 56,714,768 |
| 2025-11-24 | 6.660 | 6.730 | 6.490 | 6.610 | 6.610 | 56,255,857 |
| 2025-11-21 | 6.800 | 6.880 | 6.560 | 6.650 | 6.650 | 80,258,418 |
| 2025-11-20 | 7.100 | 7.160 | 6.910 | 6.940 | 6.940 | 45,816,850 |
| 2025-11-19 | 7.060 | 7.230 | 6.990 | 7.090 | 7.090 | 69,411,004 |
| 2025-11-18 | 6.920 | 7.190 | 6.730 | 7.100 | 7.100 | 109,592,104 |
| 2025-11-17 | 7.020 | 7.070 | 6.910 | 6.940 | 6.940 | 48,329,989 |
| 2025-11-14 | 7.030 | 7.120 | 6.950 | 7.030 | 7.030 | 42,179,665 |
| 2025-11-13 | 7.160 | 7.170 | 6.990 | 7.050 | 7.050 | 65,337,999 |
| 2025-11-12 | 7.210 | 7.250 | 7.070 | 7.150 | 7.150 | 57,545,628 |
| 2025-11-11 | 7.300 | 7.390 | 7.190 | 7.250 | 7.250 | 68,345,773 |
| 2025-11-10 | 7.260 | 7.400 | 7.210 | 7.290 | 7.290 | 66,841,247 |
| 2025-11-07 | 7.240 | 7.320 | 7.150 | 7.190 | 7.190 | 62,338,129 |
| 2025-11-06 | 7.290 | 7.380 | 7.200 | 7.300 | 7.300 | 82,169,975 |
| 2025-11-05 | 7.110 | 7.320 | 7.110 | 7.290 | 7.290 | 80,754,077 |
| 2025-11-04 | 7.350 | 7.530 | 7.180 | 7.250 | 7.250 | 100,580,103 |
| 2025-11-03 | 7.430 | 7.620 | 7.270 | 7.370 | 7.370 | 135,753,419 |
| 2025-10-31 | 7.810 | 7.970 | 7.450 | 7.510 | 7.510 | 185,355,521 |
| 2025-10-30 | 7.750 | 8.050 | 7.620 | 7.810 | 7.810 | 228,634,534 |
| 2025-10-29 | 7.610 | 7.830 | 7.490 | 7.660 | 7.660 | 204,084,278 |
| 2025-10-28 | 7.500 | 8.140 | 7.350 | 7.750 | 7.750 | 376,352,551 |
| 2025-10-27 | 6.730 | 7.570 | 6.690 | 7.570 | 7.570 | 409,392,903 |
| 2025-10-24 | 7.130 | 7.350 | 6.600 | 6.880 | 6.880 | 379,803,079 |
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.