Allied Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	65.980	67.230	62.000	62.110	61.688	13,120,667
2026-04-22	60.010	63.500	58.400	63.500	63.068	12,551,848
2026-04-21	61.330	61.330	59.400	60.400	59.989	7,679,843
2026-04-20	60.570	62.300	58.680	61.970	61.548	13,145,990
2026-04-17	60.000	62.350	60.000	60.220	59.810	14,714,094
2026-04-16	53.560	58.950	53.560	58.950	58.549	8,788,100
2026-04-15	55.300	56.610	53.430	53.590	53.225	9,655,300
2026-04-14	58.990	59.030	54.530	55.230	54.854	14,514,733
2026-04-13	58.030	59.430	56.080	58.470	58.072	13,864,515
2026-04-10	55.700	59.030	54.570	59.030	58.628	7,029,500
2026-04-09	53.650	55.250	52.630	53.660	53.295	10,562,000
2026-04-08	50.100	52.980	50.100	52.980	52.620	3,136,800
2026-04-07	49.830	49.830	48.060	48.160	47.832	2,985,500
2026-04-03	49.120	49.990	48.500	48.880	48.548	4,962,614
2026-04-02	52.530	52.530	48.350	49.010	48.677	8,364,200
2026-04-01	51.100	53.270	50.020	52.200	51.845	8,068,800
2026-03-31	54.000	54.290	49.800	49.850	49.511	7,149,179
2026-03-30	54.320	54.980	52.950	53.730	53.365	3,556,500
2026-03-27	52.620	55.060	52.100	53.820	53.454	3,942,800
2026-03-26	55.720	55.720	53.500	53.800	53.434	3,260,933
2026-03-25	55.880	57.430	54.350	55.350	54.974	4,982,779
2026-03-24	53.500	54.560	52.270	54.260	53.891	6,930,200
2026-03-23	53.050	54.180	51.000	51.420	51.070	5,720,306
2026-03-20	56.600	57.290	53.680	53.680	53.315	5,203,000
2026-03-19	59.000	60.180	55.000	55.350	54.974	7,075,800
2026-03-18	59.220	61.300	58.400	60.570	60.158	5,654,974
2026-03-17	59.800	60.990	57.700	58.060	57.665	5,948,410
2026-03-16	56.000	59.990	53.360	59.800	59.393	9,524,965
2026-03-13	57.330	57.500	55.650	55.880	55.500	5,857,751
2026-03-12	59.800	60.430	57.400	58.190	57.794	6,320,710
2026-03-11	63.930	63.930	59.950	60.820	60.406	6,790,300
2026-03-10	63.520	65.500	62.810	64.030	63.594	7,127,159
2026-03-09	57.200	63.390	56.480	62.800	62.373	10,118,500
2026-03-06	59.220	63.760	57.770	60.830	60.416	12,152,300
2026-03-05	60.000	62.440	58.700	59.220	58.817	8,349,400
2026-03-04	56.330	59.890	56.210	58.190	57.794	8,375,600
2026-03-03	62.770	62.770	57.700	58.000	57.605	12,045,008
2026-03-02	65.780	67.130	62.620	63.180	62.750	13,104,959
2026-02-27	69.500	70.880	65.700	69.580	69.107	13,255,997
2026-02-26	66.300	74.000	66.230	73.000	72.503	9,961,690
2026-02-25	63.890	68.640	62.580	68.280	67.816	8,933,600
2026-02-24	59.180	65.100	56.900	63.990	63.555	10,054,800
2026-02-13	57.100	61.230	57.100	59.180	58.777	9,651,700
2026-02-12	56.730	63.400	55.030	61.200	60.784	17,196,000
2026-02-11	58.300	61.130	54.750	58.000	57.605	16,119,600
2026-02-10	53.000	58.030	53.000	58.030	57.635	10,075,400
2026-02-09	48.550	52.750	48.060	52.750	52.391	8,679,254
2026-02-06	45.000	49.780	43.100	47.950	47.624	9,837,900
2026-02-05	45.760	47.600	44.340	45.320	45.012	6,156,595
2026-02-04	43.440	46.800	43.440	45.760	45.449	6,939,800
2026-02-03	40.950	44.020	40.060	43.690	43.393	6,592,800
2026-02-02	44.660	46.500	40.780	40.840	40.562	6,736,100
2026-01-30	43.310	44.500	40.650	43.660	43.363	9,523,200
2026-01-29	41.570	44.520	40.620	43.220	42.926	9,023,922
2026-01-28	40.370	41.250	39.990	40.470	40.195	4,429,600
2026-01-27	41.070	42.000	39.200	40.850	40.572	5,643,300
2026-01-26	40.030	42.110	39.180	41.070	40.791	7,166,900
2026-01-23	39.880	41.080	38.750	39.840	39.569	12,501,392
2026-01-22	44.200	47.000	38.680	39.900	39.629	18,098,800
2026-01-21	40.650	43.780	40.020	42.730	42.439	4,884,400

← NewerPage 3 of 21 · 1,218 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.