CITIC Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.430 | 4.490 | 4.380 | 4.440 | 4.440 | 71,654,063 |
| 2025-04-24 | 4.500 | 4.570 | 4.410 | 4.430 | 4.430 | 93,337,815 |
| 2025-04-23 | 4.440 | 4.570 | 4.430 | 4.520 | 4.520 | 118,980,050 |
| 2025-04-22 | 4.460 | 4.480 | 4.400 | 4.400 | 4.400 | 71,973,550 |
| 2025-04-21 | 4.400 | 4.520 | 4.380 | 4.490 | 4.490 | 107,385,427 |
| 2025-04-18 | 4.330 | 4.540 | 4.280 | 4.450 | 4.450 | 117,028,531 |
| 2025-04-17 | 4.350 | 4.440 | 4.320 | 4.330 | 4.330 | 68,172,767 |
| 2025-04-16 | 4.450 | 4.460 | 4.310 | 4.370 | 4.370 | 85,350,625 |
| 2025-04-15 | 4.570 | 4.600 | 4.430 | 4.480 | 4.480 | 92,946,731 |
| 2025-04-14 | 4.630 | 4.690 | 4.550 | 4.570 | 4.570 | 131,964,701 |
| 2025-04-11 | 4.410 | 4.550 | 4.360 | 4.490 | 4.490 | 146,088,930 |
| 2025-04-10 | 4.390 | 4.570 | 4.390 | 4.430 | 4.430 | 194,753,362 |
| 2025-04-09 | 4.060 | 4.480 | 3.870 | 4.370 | 4.370 | 238,572,859 |
| 2025-04-08 | 4.070 | 4.170 | 3.970 | 4.140 | 4.140 | 179,668,336 |
| 2025-04-07 | 4.180 | 4.290 | 4.130 | 4.130 | 4.130 | 107,965,073 |
| 2025-04-03 | 4.670 | 4.780 | 4.570 | 4.590 | 4.590 | 164,796,699 |
| 2025-04-02 | 4.690 | 4.910 | 4.650 | 4.760 | 4.760 | 197,435,577 |
| 2025-04-01 | 4.750 | 4.790 | 4.670 | 4.710 | 4.710 | 178,976,645 |
| 2025-03-31 | 4.970 | 5.020 | 4.670 | 4.710 | 4.710 | 301,822,008 |
| 2025-03-28 | 5.600 | 5.830 | 5.180 | 5.180 | 5.180 | 364,528,184 |
| 2025-03-27 | 6.230 | 6.230 | 5.680 | 5.760 | 5.760 | 492,874,383 |
| 2025-03-26 | 5.640 | 6.110 | 5.600 | 6.110 | 6.110 | 548,751,234 |
| 2025-03-25 | 5.480 | 6.250 | 5.480 | 5.550 | 5.550 | 523,422,997 |
| 2025-03-24 | 5.790 | 5.790 | 5.390 | 5.790 | 5.790 | 595,943,355 |
| 2025-03-21 | 4.850 | 5.260 | 4.850 | 5.260 | 5.260 | 171,325,141 |
| 2025-03-20 | 4.650 | 4.950 | 4.640 | 4.780 | 4.780 | 133,715,867 |
| 2025-03-19 | 4.660 | 4.760 | 4.630 | 4.660 | 4.660 | 82,095,691 |
| 2025-03-18 | 4.580 | 4.710 | 4.560 | 4.640 | 4.640 | 78,250,219 |
| 2025-03-17 | 4.620 | 4.640 | 4.540 | 4.550 | 4.550 | 57,921,776 |
| 2025-03-14 | 4.520 | 4.650 | 4.460 | 4.600 | 4.600 | 64,596,609 |
| 2025-03-13 | 4.620 | 4.630 | 4.460 | 4.510 | 4.510 | 69,882,453 |
| 2025-03-12 | 4.710 | 4.720 | 4.620 | 4.640 | 4.640 | 53,412,832 |
| 2025-03-11 | 4.580 | 4.710 | 4.550 | 4.670 | 4.670 | 57,971,488 |
| 2025-03-10 | 4.610 | 4.640 | 4.550 | 4.610 | 4.610 | 57,215,864 |
| 2025-03-07 | 4.640 | 4.740 | 4.590 | 4.610 | 4.610 | 78,558,117 |
| 2025-03-06 | 4.610 | 4.700 | 4.590 | 4.650 | 4.650 | 100,922,650 |
| 2025-03-05 | 4.480 | 4.760 | 4.460 | 4.610 | 4.610 | 124,876,846 |
| 2025-03-04 | 4.390 | 4.520 | 4.370 | 4.500 | 4.500 | 74,203,288 |
| 2025-03-03 | 4.370 | 4.440 | 4.330 | 4.370 | 4.370 | 55,904,156 |
| 2025-02-28 | 4.480 | 4.540 | 4.350 | 4.370 | 4.370 | 80,519,798 |
| 2025-02-27 | 4.470 | 4.530 | 4.380 | 4.460 | 4.460 | 78,099,043 |
| 2025-02-26 | 4.350 | 4.500 | 4.310 | 4.460 | 4.460 | 69,919,430 |
| 2025-02-25 | 4.340 | 4.410 | 4.310 | 4.350 | 4.350 | 49,782,370 |
| 2025-02-24 | 4.380 | 4.450 | 4.350 | 4.380 | 4.380 | 68,950,304 |
| 2025-02-21 | 4.190 | 4.460 | 4.180 | 4.350 | 4.350 | 92,448,180 |
| 2025-02-20 | 4.250 | 4.250 | 4.170 | 4.190 | 4.190 | 48,860,788 |
| 2025-02-19 | 4.080 | 4.260 | 4.080 | 4.260 | 4.260 | 60,909,378 |
| 2025-02-18 | 4.120 | 4.180 | 4.070 | 4.100 | 4.100 | 39,343,086 |
| 2025-02-17 | 4.100 | 4.150 | 4.070 | 4.140 | 4.140 | 30,412,554 |
| 2025-02-14 | 4.110 | 4.120 | 4.060 | 4.110 | 4.110 | 25,558,651 |
| 2025-02-13 | 4.150 | 4.190 | 4.100 | 4.100 | 4.100 | 32,409,314 |
| 2025-02-12 | 4.120 | 4.150 | 4.080 | 4.150 | 4.150 | 34,697,052 |
| 2025-02-11 | 4.140 | 4.160 | 4.080 | 4.120 | 4.120 | 30,365,245 |
| 2025-02-10 | 4.130 | 4.210 | 4.110 | 4.150 | 4.150 | 38,275,945 |
| 2025-02-07 | 4.050 | 4.180 | 4.050 | 4.140 | 4.140 | 48,537,430 |
| 2025-02-06 | 3.940 | 4.120 | 3.920 | 4.080 | 4.080 | 60,687,264 |
| 2025-02-05 | 3.940 | 3.960 | 3.890 | 3.950 | 3.950 | 32,604,850 |
| 2025-01-27 | 3.970 | 4.020 | 3.880 | 3.910 | 3.910 | 37,229,152 |
| 2025-01-24 | 3.880 | 3.970 | 3.880 | 3.960 | 3.960 | 33,156,150 |
| 2025-01-23 | 3.900 | 4.020 | 3.890 | 3.890 | 3.890 | 45,671,946 |
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.