Allied Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	37.000	37.500	35.430	35.890	35.890	4,327,499
2026-07-21	35.420	37.580	32.000	36.960	36.960	6,718,853
2026-07-20	37.370	38.670	34.290	35.530	35.530	7,124,220
2026-07-17	41.550	41.890	37.700	37.700	37.700	4,931,100
2026-07-16	43.680	44.040	41.450	41.890	41.890	4,082,800
2026-07-15	45.080	46.560	43.800	44.360	44.360	3,806,600
2026-07-14	43.180	45.410	42.660	45.400	45.400	5,219,900
2026-07-13	49.560	49.700	44.280	44.280	44.280	5,691,600
2026-07-10	52.260	53.430	49.080	49.200	49.200	6,193,700
2026-07-09	53.520	54.300	48.880	52.550	52.550	7,407,233
2026-07-08	55.780	56.700	52.230	53.310	53.310	8,621,575
2026-07-07	59.110	59.980	55.080	55.800	55.800	13,352,700
2026-07-06	53.160	57.520	52.800	57.520	57.520	8,297,186
2026-07-03	51.000	54.570	49.510	52.640	52.282	6,713,700
2026-07-02	57.170	57.170	51.450	51.450	51.100	7,052,600
2026-07-01	56.850	57.550	55.810	57.170	56.781	7,710,400
2026-06-30	54.560	57.620	52.860	56.740	56.354	14,651,930
2026-06-29	48.780	53.600	48.780	53.600	53.235	12,559,200
2026-06-26	50.000	52.350	48.590	48.730	48.399	6,198,007
2026-06-25	50.000	50.680	48.590	48.920	48.587	5,579,500
2026-06-24	51.850	51.850	49.210	50.270	49.928	5,709,307
2026-06-23	54.790	55.150	51.890	52.110	51.756	5,129,700
2026-06-22	53.190	55.140	52.150	53.500	53.136	6,142,093
2026-06-18	51.300	54.800	50.700	52.730	52.371	8,173,000
2026-06-17	51.500	52.180	50.010	50.520	50.176	4,961,700
2026-06-16	49.930	52.400	49.930	51.590	51.239	5,438,760
2026-06-15	49.110	50.770	47.750	50.000	49.660	6,084,600
2026-06-12	48.130	49.560	47.610	48.150	47.822	5,094,386
2026-06-11	46.960	48.150	46.280	46.730	46.412	3,751,867
2026-06-10	49.380	49.890	46.520	47.100	46.780	6,806,214
2026-06-09	47.920	50.780	47.540	50.050	49.710	6,850,647
2026-06-08	47.750	49.550	46.680	47.200	46.879	5,323,767
2026-06-05	52.170	52.430	49.580	49.800	49.461	7,666,000
2026-06-04	47.470	52.440	47.120	52.440	52.083	6,937,500
2026-06-03	48.490	49.360	46.970	47.670	47.346	4,705,900
2026-06-02	49.550	49.590	46.960	48.150	47.822	6,577,514
2026-06-01	50.330	51.650	49.000	49.520	49.183	5,944,700
2026-05-29	53.530	53.880	49.400	49.870	49.531	6,274,251
2026-05-28	52.990	53.850	51.600	53.360	52.997	4,650,474
2026-05-27	53.980	55.420	52.330	52.990	52.630	4,644,320
2026-05-26	55.560	55.600	52.290	53.900	53.533	4,928,520
2026-05-25	55.500	56.070	53.530	55.390	55.013	4,787,388
2026-05-22	54.230	55.100	52.590	54.150	53.782	4,788,500
2026-05-21	55.800	57.850	53.400	53.950	53.583	5,724,400
2026-05-20	56.420	56.580	53.640	55.890	55.510	6,479,030
2026-05-19	55.850	56.680	54.300	56.420	56.036	5,039,994
2026-05-18	55.320	57.340	55.120	56.050	55.669	6,296,260
2026-05-15	57.570	58.790	56.050	56.760	56.374	8,419,121
2026-05-14	65.100	65.610	59.180	59.180	58.777	12,251,697
2026-05-13	62.500	67.920	61.750	65.760	65.313	12,054,917
2026-05-12	62.910	63.800	61.200	63.300	62.869	7,624,676
2026-05-11	64.890	64.910	61.060	62.930	62.502	10,176,967
2026-05-08	64.000	65.700	61.730	65.050	64.608	11,366,500
2026-05-07	63.950	64.650	62.140	64.150	63.714	10,875,300
2026-05-06	60.100	64.390	60.050	64.390	63.952	15,209,276
2026-04-30	58.960	60.750	58.100	58.540	58.142	8,735,333
2026-04-29	57.010	59.590	56.330	59.550	59.145	8,878,600
2026-04-28	58.020	62.300	57.730	58.350	57.953	11,817,406
2026-04-27	57.750	59.350	57.130	57.510	57.119	7,791,606
2026-04-24	60.420	61.340	58.000	58.160	57.764	8,987,300

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.3500 CNY
2025-07-24	0.3500 CNY
2024-06-25	0.3500 CNY
2023-05-11	0.3400 CNY
2022-06-17	0.3340 CNY
2021-06-18	0.3340 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.