CITIC Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8.050 | 8.350 | 7.020 | 7.150 | 7.150 | 538,123,202 |
| 2025-10-22 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 22,758,676 |
| 2025-10-21 | 6.650 | 6.900 | 6.500 | 6.900 | 6.900 | 117,839,934 |
| 2025-10-20 | 5.800 | 6.270 | 5.760 | 6.270 | 6.270 | 126,662,161 |
| 2025-10-17 | 5.710 | 5.870 | 5.680 | 5.700 | 5.700 | 74,096,724 |
| 2025-10-16 | 5.760 | 5.780 | 5.680 | 5.700 | 5.700 | 45,336,799 |
| 2025-10-15 | 5.700 | 5.800 | 5.570 | 5.800 | 5.800 | 74,697,742 |
| 2025-10-14 | 5.770 | 5.900 | 5.670 | 5.690 | 5.690 | 66,457,842 |
| 2025-10-13 | 5.650 | 5.770 | 5.580 | 5.750 | 5.750 | 80,152,005 |
| 2025-10-10 | 5.630 | 5.990 | 5.610 | 5.820 | 5.820 | 123,737,899 |
| 2025-10-09 | 5.430 | 5.700 | 5.390 | 5.690 | 5.690 | 103,290,698 |
| 2025-09-30 | 5.350 | 5.410 | 5.320 | 5.380 | 5.380 | 40,444,695 |
| 2025-09-29 | 5.240 | 5.340 | 5.140 | 5.340 | 5.340 | 46,359,421 |
| 2025-09-26 | 5.250 | 5.360 | 5.220 | 5.230 | 5.230 | 42,309,946 |
| 2025-09-25 | 5.330 | 5.360 | 5.260 | 5.280 | 5.280 | 37,125,850 |
| 2025-09-24 | 5.260 | 5.380 | 5.210 | 5.350 | 5.350 | 48,447,349 |
| 2025-09-23 | 5.290 | 5.300 | 5.130 | 5.260 | 5.260 | 47,745,000 |
| 2025-09-22 | 5.320 | 5.330 | 5.240 | 5.310 | 5.310 | 41,903,400 |
| 2025-09-19 | 5.400 | 5.430 | 5.290 | 5.320 | 5.320 | 54,513,250 |
| 2025-09-18 | 5.490 | 5.640 | 5.330 | 5.420 | 5.420 | 111,049,041 |
| 2025-09-17 | 5.390 | 5.510 | 5.360 | 5.470 | 5.470 | 74,090,080 |
| 2025-09-16 | 5.220 | 5.390 | 5.220 | 5.390 | 5.390 | 73,429,253 |
| 2025-09-15 | 5.260 | 5.310 | 5.220 | 5.220 | 5.220 | 44,953,591 |
| 2025-09-12 | 5.320 | 5.330 | 5.260 | 5.290 | 5.290 | 43,689,160 |
| 2025-09-11 | 5.240 | 5.310 | 5.150 | 5.300 | 5.300 | 44,165,019 |
| 2025-09-10 | 5.240 | 5.290 | 5.180 | 5.230 | 5.230 | 35,802,729 |
| 2025-09-09 | 5.330 | 5.350 | 5.210 | 5.260 | 5.260 | 49,010,632 |
| 2025-09-08 | 5.250 | 5.360 | 5.210 | 5.360 | 5.360 | 64,470,751 |
| 2025-09-05 | 5.070 | 5.220 | 5.060 | 5.210 | 5.210 | 56,666,350 |
| 2025-09-04 | 5.190 | 5.250 | 4.970 | 5.070 | 5.070 | 89,427,605 |
| 2025-09-03 | 5.280 | 5.420 | 5.190 | 5.220 | 5.220 | 101,490,590 |
| 2025-09-02 | 5.370 | 5.390 | 5.130 | 5.270 | 5.270 | 88,067,005 |
| 2025-09-01 | 5.360 | 5.410 | 5.320 | 5.360 | 5.360 | 53,683,116 |
| 2025-08-29 | 5.410 | 5.410 | 5.300 | 5.330 | 5.330 | 55,926,494 |
| 2025-08-28 | 5.300 | 5.420 | 5.200 | 5.400 | 5.400 | 97,210,458 |
| 2025-08-27 | 5.550 | 5.650 | 5.300 | 5.330 | 5.330 | 117,545,049 |
| 2025-08-26 | 5.590 | 5.590 | 5.480 | 5.550 | 5.550 | 90,471,026 |
| 2025-08-25 | 5.500 | 5.600 | 5.440 | 5.600 | 5.600 | 137,280,841 |
| 2025-08-22 | 5.360 | 5.420 | 5.300 | 5.410 | 5.410 | 80,358,957 |
| 2025-08-21 | 5.460 | 5.540 | 5.340 | 5.390 | 5.390 | 107,885,509 |
| 2025-08-20 | 5.280 | 5.750 | 5.240 | 5.510 | 5.510 | 193,308,766 |
| 2025-08-19 | 5.210 | 5.350 | 5.150 | 5.290 | 5.290 | 124,765,510 |
| 2025-08-18 | 5.260 | 5.320 | 5.200 | 5.240 | 5.240 | 116,225,387 |
| 2025-08-15 | 5.160 | 5.240 | 5.120 | 5.220 | 5.220 | 94,258,850 |
| 2025-08-14 | 5.150 | 5.290 | 5.080 | 5.120 | 5.120 | 137,621,247 |
| 2025-08-13 | 5.150 | 5.190 | 5.100 | 5.140 | 5.140 | 84,173,150 |
| 2025-08-12 | 5.160 | 5.250 | 5.090 | 5.120 | 5.120 | 103,415,339 |
| 2025-08-11 | 5.260 | 5.270 | 5.130 | 5.180 | 5.180 | 141,692,200 |
| 2025-08-08 | 4.890 | 5.410 | 4.890 | 5.260 | 5.260 | 238,791,156 |
| 2025-08-07 | 5.040 | 5.040 | 4.870 | 4.920 | 4.920 | 109,921,710 |
| 2025-08-06 | 4.810 | 5.090 | 4.780 | 5.010 | 5.010 | 182,587,487 |
| 2025-08-05 | 4.750 | 4.800 | 4.720 | 4.790 | 4.790 | 62,161,701 |
| 2025-08-04 | 4.620 | 4.730 | 4.590 | 4.720 | 4.720 | 55,824,499 |
| 2025-08-01 | 4.650 | 4.670 | 4.580 | 4.630 | 4.630 | 52,620,351 |
| 2025-07-31 | 4.740 | 4.760 | 4.630 | 4.650 | 4.650 | 77,498,566 |
| 2025-07-30 | 4.800 | 4.860 | 4.730 | 4.760 | 4.760 | 80,371,350 |
| 2025-07-29 | 4.770 | 4.810 | 4.710 | 4.800 | 4.800 | 74,168,797 |
| 2025-07-28 | 4.760 | 4.800 | 4.730 | 4.740 | 4.740 | 57,583,049 |
| 2025-07-25 | 4.900 | 4.910 | 4.780 | 4.790 | 4.790 | 116,465,159 |
| 2025-07-24 | 4.880 | 4.970 | 4.830 | 4.930 | 4.930 | 157,892,282 |
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.