CITIC Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.900 | 3.960 | 3.850 | 3.860 | 3.860 | 37,840,452 |
| 2025-01-21 | 3.900 | 3.960 | 3.840 | 3.900 | 3.900 | 47,158,479 |
| 2025-01-20 | 3.970 | 4.000 | 3.810 | 3.870 | 3.870 | 63,438,434 |
| 2025-01-17 | 3.950 | 4.000 | 3.900 | 3.960 | 3.960 | 24,600,562 |
| 2025-01-16 | 3.970 | 4.060 | 3.940 | 3.970 | 3.970 | 28,715,005 |
| 2025-01-15 | 4.040 | 4.060 | 3.940 | 3.950 | 3.950 | 28,426,327 |
| 2025-01-14 | 3.900 | 4.050 | 3.890 | 4.050 | 4.050 | 35,720,169 |
| 2025-01-13 | 3.830 | 3.950 | 3.790 | 3.900 | 3.900 | 25,469,755 |
| 2025-01-10 | 3.950 | 4.000 | 3.890 | 3.890 | 3.890 | 32,052,759 |
| 2025-01-09 | 3.920 | 3.970 | 3.890 | 3.930 | 3.930 | 24,030,230 |
| 2025-01-08 | 4.010 | 4.010 | 3.820 | 3.950 | 3.950 | 35,531,850 |
| 2025-01-07 | 3.990 | 4.010 | 3.900 | 4.000 | 4.000 | 32,739,720 |
| 2025-01-06 | 3.970 | 4.060 | 3.930 | 4.010 | 4.010 | 29,023,184 |
| 2025-01-03 | 4.070 | 4.100 | 3.950 | 3.970 | 3.970 | 34,584,791 |
| 2025-01-02 | 4.200 | 4.210 | 4.010 | 4.060 | 4.060 | 42,485,869 |
| 2024-12-31 | 4.390 | 4.410 | 4.200 | 4.200 | 4.200 | 36,320,583 |
| 2024-12-30 | 4.430 | 4.430 | 4.350 | 4.390 | 4.390 | 23,994,552 |
| 2024-12-27 | 4.410 | 4.480 | 4.380 | 4.430 | 4.430 | 29,807,798 |
| 2024-12-26 | 4.260 | 4.420 | 4.250 | 4.380 | 4.380 | 29,314,776 |
| 2024-12-25 | 4.380 | 4.380 | 4.240 | 4.270 | 4.270 | 27,646,176 |
| 2024-12-24 | 4.270 | 4.370 | 4.270 | 4.360 | 4.360 | 27,300,021 |
| 2024-12-23 | 4.380 | 4.390 | 4.280 | 4.300 | 4.300 | 35,469,019 |
| 2024-12-20 | 4.460 | 4.460 | 4.380 | 4.400 | 4.400 | 28,880,151 |
| 2024-12-19 | 4.400 | 4.470 | 4.350 | 4.450 | 4.450 | 29,278,532 |
| 2024-12-18 | 4.420 | 4.480 | 4.400 | 4.440 | 4.440 | 28,259,950 |
| 2024-12-17 | 4.480 | 4.510 | 4.350 | 4.380 | 4.380 | 45,085,429 |
| 2024-12-16 | 4.490 | 4.530 | 4.460 | 4.480 | 4.480 | 33,092,659 |
| 2024-12-13 | 4.510 | 4.550 | 4.450 | 4.490 | 4.490 | 51,661,332 |
| 2024-12-12 | 4.640 | 4.650 | 4.530 | 4.550 | 4.550 | 55,281,598 |
| 2024-12-11 | 4.640 | 4.680 | 4.590 | 4.650 | 4.650 | 47,543,959 |
| 2024-12-10 | 4.800 | 4.800 | 4.610 | 4.630 | 4.630 | 82,580,028 |
| 2024-12-09 | 4.730 | 4.800 | 4.610 | 4.650 | 4.650 | 71,338,100 |
| 2024-12-06 | 4.610 | 4.750 | 4.600 | 4.700 | 4.700 | 84,900,844 |
| 2024-12-05 | 4.500 | 4.660 | 4.480 | 4.610 | 4.610 | 53,990,518 |
| 2024-12-04 | 4.470 | 4.640 | 4.430 | 4.500 | 4.500 | 63,274,350 |
| 2024-12-03 | 4.460 | 4.490 | 4.410 | 4.470 | 4.470 | 48,672,450 |
| 2024-12-02 | 4.350 | 4.530 | 4.310 | 4.460 | 4.460 | 65,019,007 |
| 2024-11-29 | 4.150 | 4.490 | 4.120 | 4.350 | 4.350 | 73,746,525 |
| 2024-11-28 | 4.170 | 4.200 | 4.130 | 4.150 | 4.150 | 24,781,797 |
| 2024-11-27 | 4.080 | 4.170 | 4.030 | 4.170 | 4.170 | 33,146,589 |
| 2024-11-26 | 4.130 | 4.160 | 4.070 | 4.090 | 4.090 | 23,260,000 |
| 2024-11-25 | 4.150 | 4.180 | 4.070 | 4.140 | 4.140 | 34,450,550 |
| 2024-11-22 | 4.360 | 4.370 | 4.120 | 4.150 | 4.150 | 50,539,268 |
| 2024-11-21 | 4.370 | 4.390 | 4.310 | 4.350 | 4.350 | 27,849,905 |
| 2024-11-20 | 4.350 | 4.400 | 4.340 | 4.380 | 4.380 | 35,801,505 |
| 2024-11-19 | 4.320 | 4.370 | 4.250 | 4.370 | 4.370 | 40,774,525 |
| 2024-11-18 | 4.350 | 4.500 | 4.280 | 4.320 | 4.320 | 57,974,350 |
| 2024-11-15 | 4.420 | 4.460 | 4.310 | 4.320 | 4.320 | 49,165,015 |
| 2024-11-14 | 4.600 | 4.610 | 4.420 | 4.440 | 4.440 | 55,261,397 |
| 2024-11-13 | 4.620 | 4.650 | 4.530 | 4.610 | 4.610 | 48,258,909 |
| 2024-11-12 | 4.770 | 4.780 | 4.550 | 4.610 | 4.610 | 71,562,200 |
| 2024-11-11 | 4.700 | 4.860 | 4.680 | 4.750 | 4.750 | 90,218,260 |
| 2024-11-08 | 4.990 | 4.990 | 4.680 | 4.710 | 4.710 | 183,255,914 |
| 2024-11-07 | 4.400 | 4.850 | 4.360 | 4.850 | 4.850 | 212,317,959 |
| 2024-11-06 | 4.420 | 4.470 | 4.350 | 4.410 | 4.410 | 56,347,722 |
| 2024-11-05 | 4.350 | 4.430 | 4.330 | 4.430 | 4.430 | 54,891,755 |
| 2024-11-04 | 4.260 | 4.410 | 4.260 | 4.360 | 4.360 | 46,078,511 |
| 2024-11-01 | 4.380 | 4.430 | 4.220 | 4.290 | 4.290 | 87,498,916 |
| 2024-10-31 | 4.120 | 4.570 | 4.100 | 4.420 | 4.420 | 135,165,300 |
| 2024-10-30 | 4.150 | 4.230 | 4.110 | 4.150 | 4.150 | 41,439,000 |
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.