CITIC Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.630 | 4.650 | 4.560 | 4.570 | 4.570 | 24,210,925 |
| 2026-10-20 | 4.580 | 4.650 | 4.540 | 4.620 | 4.620 | 27,793,961 |
| 2026-10-19 | 4.490 | 4.620 | 4.490 | 4.590 | 4.590 | 35,896,950 |
| 2026-10-16 | 4.500 | 4.600 | 4.450 | 4.520 | 4.520 | 48,138,813 |
| 2026-10-15 | 4.530 | 4.590 | 4.430 | 4.450 | 4.450 | 42,301,184 |
| 2026-10-14 | 4.590 | 4.700 | 4.560 | 4.610 | 4.610 | 40,254,462 |
| 2026-10-13 | 4.550 | 4.630 | 4.470 | 4.610 | 4.610 | 34,441,048 |
| 2026-10-12 | 4.620 | 4.660 | 4.560 | 4.580 | 4.580 | 22,747,350 |
| 2026-10-09 | 4.590 | 4.640 | 4.520 | 4.630 | 4.630 | 26,867,988 |
| 2026-10-08 | 4.570 | 4.710 | 4.570 | 4.600 | 4.600 | 34,150,326 |
| 2026-09-30 | 4.580 | 4.620 | 4.560 | 4.590 | 4.590 | 17,823,734 |
| 2026-09-29 | 4.570 | 4.590 | 4.530 | 4.560 | 4.560 | 17,954,540 |
| 2026-09-28 | 4.590 | 4.610 | 4.480 | 4.540 | 4.540 | 22,993,645 |
| 2026-09-24 | 4.570 | 4.640 | 4.570 | 4.600 | 4.600 | 20,007,695 |
| 2026-09-23 | 4.680 | 4.680 | 4.590 | 4.600 | 4.600 | 24,781,696 |
| 2026-09-22 | 4.780 | 4.800 | 4.660 | 4.670 | 4.670 | 32,706,690 |
| 2026-09-21 | 4.700 | 4.790 | 4.700 | 4.770 | 4.770 | 25,936,517 |
| 2026-09-18 | 4.680 | 4.760 | 4.680 | 4.730 | 4.730 | 21,963,079 |
| 2026-09-17 | 4.720 | 4.740 | 4.630 | 4.680 | 4.680 | 23,401,300 |
| 2026-09-16 | 4.790 | 4.790 | 4.650 | 4.730 | 4.730 | 32,295,451 |
| 2026-09-15 | 4.780 | 4.800 | 4.720 | 4.720 | 4.720 | 21,723,263 |
| 2026-09-14 | 4.820 | 4.890 | 4.760 | 4.790 | 4.790 | 28,264,650 |
| 2026-09-11 | 4.930 | 4.930 | 4.790 | 4.850 | 4.850 | 40,738,456 |
| 2026-09-10 | 4.930 | 5.070 | 4.860 | 4.970 | 4.970 | 42,794,756 |
| 2026-09-09 | 4.870 | 4.960 | 4.840 | 4.950 | 4.950 | 36,011,477 |
| 2026-09-08 | 4.790 | 4.870 | 4.770 | 4.860 | 4.860 | 26,829,652 |
| 2026-09-07 | 4.810 | 4.820 | 4.760 | 4.790 | 4.790 | 25,422,252 |
| 2026-09-04 | 4.770 | 4.870 | 4.770 | 4.800 | 4.800 | 31,921,802 |
| 2026-09-03 | 4.780 | 4.830 | 4.720 | 4.770 | 4.770 | 24,848,800 |
| 2026-09-02 | 4.810 | 4.830 | 4.730 | 4.790 | 4.790 | 21,048,150 |
| 2026-09-01 | 4.760 | 4.880 | 4.720 | 4.830 | 4.830 | 33,127,715 |
| 2026-08-31 | 4.760 | 4.790 | 4.690 | 4.770 | 4.770 | 26,858,271 |
| 2026-08-28 | 4.830 | 4.830 | 4.760 | 4.790 | 4.790 | 29,213,775 |
| 2026-08-27 | 4.840 | 4.860 | 4.750 | 4.840 | 4.840 | 30,541,282 |
| 2026-08-26 | 4.740 | 4.850 | 4.740 | 4.820 | 4.820 | 29,765,863 |
| 2026-08-25 | 4.630 | 4.750 | 4.610 | 4.740 | 4.740 | 26,979,250 |
| 2026-08-24 | 4.650 | 4.690 | 4.590 | 4.640 | 4.640 | 21,907,905 |
| 2026-08-21 | 4.600 | 4.680 | 4.590 | 4.660 | 4.660 | 21,076,298 |
| 2026-08-20 | 4.740 | 4.760 | 4.630 | 4.650 | 4.650 | 28,607,400 |
| 2026-08-19 | 4.950 | 4.970 | 4.680 | 4.710 | 4.710 | 51,123,520 |
| 2026-08-18 | 4.890 | 4.960 | 4.830 | 4.930 | 4.930 | 37,349,598 |
| 2026-08-17 | 4.860 | 4.900 | 4.780 | 4.880 | 4.880 | 25,120,450 |
| 2026-08-14 | 4.880 | 4.900 | 4.760 | 4.830 | 4.830 | 26,559,000 |
| 2026-08-13 | 4.960 | 4.980 | 4.860 | 4.870 | 4.870 | 27,425,200 |
| 2026-08-12 | 4.850 | 4.970 | 4.840 | 4.950 | 4.950 | 36,007,988 |
| 2026-08-11 | 4.890 | 4.920 | 4.830 | 4.880 | 4.880 | 27,601,245 |
| 2026-08-10 | 4.900 | 4.940 | 4.840 | 4.930 | 4.930 | 34,994,405 |
| 2026-08-07 | 4.850 | 4.890 | 4.800 | 4.890 | 4.890 | 36,315,817 |
| 2026-08-06 | 4.860 | 4.970 | 4.810 | 4.840 | 4.840 | 48,197,830 |
| 2026-08-05 | 4.830 | 4.940 | 4.820 | 4.880 | 4.880 | 39,545,300 |
| 2026-08-04 | 4.830 | 4.870 | 4.790 | 4.850 | 4.850 | 39,451,967 |
| 2026-08-03 | 4.710 | 4.860 | 4.680 | 4.830 | 4.830 | 47,911,870 |
| 2026-07-31 | 4.640 | 4.730 | 4.620 | 4.680 | 4.680 | 49,056,790 |
| 2026-07-30 | 4.560 | 4.670 | 4.540 | 4.590 | 4.590 | 45,424,741 |
| 2026-07-29 | 4.500 | 4.630 | 4.490 | 4.610 | 4.610 | 54,597,900 |
| 2026-07-28 | 4.450 | 4.530 | 4.440 | 4.500 | 4.500 | 29,691,100 |
| 2026-07-27 | 4.420 | 4.530 | 4.360 | 4.520 | 4.487 | 40,748,017 |
| 2026-07-24 | 4.590 | 4.630 | 4.430 | 4.430 | 4.398 | 58,902,238 |
| 2026-07-23 | 4.490 | 4.670 | 4.470 | 4.660 | 4.626 | 57,899,676 |
| 2026-07-22 | 4.560 | 4.580 | 4.480 | 4.510 | 4.477 | 55,042,670 |
Page 1 of 5 · 243 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.