CITIC Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	5.370	5.370	4.890	4.900	4.900	359,260,439
2025-07-22	4.780	5.090	4.710	5.090	5.090	217,669,321
2025-07-21	4.540	4.650	4.510	4.630	4.630	141,058,150
2025-07-18	4.450	4.460	4.410	4.450	4.450	33,611,400
2025-07-17	4.410	4.440	4.390	4.440	4.440	34,615,713
2025-07-16	4.400	4.430	4.390	4.410	4.410	30,001,227
2025-07-15	4.460	4.470	4.370	4.410	4.410	52,283,937
2025-07-14	4.480	4.490	4.450	4.460	4.460	43,248,815
2025-07-11	4.420	4.490	4.400	4.480	4.480	66,715,701
2025-07-10	4.400	4.440	4.390	4.430	4.430	39,625,300
2025-07-09	4.440	4.480	4.400	4.410	4.410	55,712,902
2025-07-08	4.400	4.440	4.380	4.430	4.430	47,625,518
2025-07-07	4.400	4.420	4.370	4.400	4.400	43,204,400
2025-07-04	4.500	4.500	4.400	4.400	4.400	73,028,461
2025-07-03	4.580	4.580	4.460	4.490	4.490	127,046,900
2025-07-02	4.450	4.780	4.430	4.630	4.630	239,690,834
2025-07-01	4.370	4.400	4.340	4.380	4.380	39,477,159
2025-06-30	4.350	4.380	4.340	4.370	4.370	35,226,443
2025-06-27	4.340	4.370	4.330	4.340	4.340	39,925,243
2025-06-26	4.350	4.410	4.330	4.340	4.340	72,064,608
2025-06-25	4.260	4.320	4.250	4.320	4.320	48,269,993
2025-06-24	4.200	4.270	4.190	4.270	4.270	44,173,595
2025-06-23	4.130	4.200	4.120	4.200	4.200	29,013,109
2025-06-20	4.140	4.180	4.130	4.150	4.150	30,138,909
2025-06-19	4.220	4.230	4.140	4.150	4.150	41,665,850
2025-06-18	4.250	4.250	4.210	4.220	4.220	30,937,550
2025-06-17	4.270	4.280	4.230	4.250	4.250	32,188,150
2025-06-16	4.260	4.280	4.230	4.270	4.270	28,291,400
2025-06-13	4.290	4.300	4.240	4.260	4.260	44,066,340
2025-06-12	4.330	4.330	4.280	4.290	4.290	44,707,560
2025-06-11	4.320	4.370	4.310	4.340	4.340	35,236,550
2025-06-10	4.420	4.430	4.290	4.330	4.330	78,291,534
2025-06-09	4.390	4.450	4.390	4.430	4.430	42,783,453
2025-06-06	4.430	4.430	4.380	4.390	4.390	41,815,040
2025-06-05	4.450	4.470	4.400	4.430	4.430	51,429,700
2025-06-04	4.390	4.440	4.380	4.410	4.410	37,762,188
2025-06-03	4.370	4.410	4.340	4.400	4.400	38,159,000
2025-05-30	4.480	4.490	4.380	4.390	4.390	68,918,642
2025-05-29	4.410	4.530	4.410	4.500	4.500	78,882,535
2025-05-28	4.410	4.490	4.390	4.430	4.430	59,760,060
2025-05-27	4.450	4.450	4.370	4.400	4.400	44,637,099
2025-05-26	4.410	4.460	4.390	4.440	4.440	45,296,244
2025-05-23	4.500	4.510	4.390	4.410	4.410	57,128,724
2025-05-22	4.560	4.570	4.460	4.460	4.460	74,964,000
2025-05-21	4.670	4.670	4.550	4.580	4.580	91,278,310
2025-05-20	4.590	4.720	4.540	4.670	4.670	120,426,269
2025-05-19	4.580	4.610	4.490	4.570	4.570	59,403,123
2025-05-16	4.500	4.690	4.490	4.580	4.580	101,792,508
2025-05-15	4.620	4.620	4.500	4.520	4.520	72,931,297
2025-05-14	4.600	4.650	4.570	4.640	4.640	79,361,815
2025-05-13	4.760	4.770	4.580	4.600	4.600	100,308,148
2025-05-12	4.580	4.780	4.580	4.680	4.680	139,123,071
2025-05-09	4.670	4.670	4.540	4.550	4.550	65,373,836
2025-05-08	4.630	4.700	4.590	4.660	4.660	98,058,250
2025-05-07	4.600	4.640	4.530	4.630	4.630	106,840,301
2025-05-06	4.400	4.640	4.390	4.580	4.580	148,241,689
2025-04-30	4.390	4.410	4.360	4.370	4.370	56,095,154
2025-04-29	4.340	4.420	4.310	4.390	4.390	54,459,390
2025-04-28	4.490	4.490	4.360	4.370	4.370	66,040,853
2025-04-25	4.430	4.490	4.380	4.440	4.440	71,654,063

← NewerPage 6 of 21 · 1,217 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.