Allied Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	32.220	33.380	31.760	32.230	32.230	3,832,514
2026-10-21	32.100	33.240	32.100	32.380	32.380	2,654,299
2026-10-20	31.150	33.300	30.850	32.100	32.100	4,327,527
2026-10-19	32.100	32.280	30.790	31.220	31.220	3,155,227
2026-10-16	31.680	33.460	31.610	32.220	32.220	4,978,528
2026-10-15	32.060	32.450	31.000	31.280	31.280	2,910,546
2026-10-14	34.230	34.380	33.250	33.380	33.380	2,361,700
2026-10-13	33.440	34.640	32.620	34.570	34.570	3,089,644
2026-10-12	34.900	35.740	34.370	34.400	34.400	2,600,275
2026-10-09	38.230	38.230	34.020	35.490	35.490	5,602,100
2026-10-08	37.050	40.500	36.970	37.530	37.530	7,619,850
2026-09-30	37.930	38.480	36.840	37.030	37.030	1,910,462
2026-09-29	38.600	38.600	37.170	37.850	37.850	2,074,027
2026-09-28	39.000	39.350	36.700	37.920	37.920	3,505,092
2026-09-24	40.450	40.450	39.290	39.390	39.390	2,375,625
2026-09-23	39.870	41.080	39.740	40.440	40.440	3,551,100
2026-09-22	41.110	41.860	39.710	39.870	39.870	2,891,537
2026-09-21	39.530	41.860	39.260	41.100	41.100	5,234,577
2026-09-18	39.100	39.980	38.300	39.600	39.600	3,301,999
2026-09-17	39.000	40.220	38.400	38.570	38.570	3,128,900
2026-09-16	38.170	38.950	37.400	38.920	38.920	2,529,800
2026-09-15	38.010	39.080	37.740	38.170	38.170	2,173,400
2026-09-14	37.890	38.290	37.170	38.020	38.020	2,807,300
2026-09-11	38.800	38.800	36.980	38.200	38.200	3,984,500
2026-09-10	40.230	40.230	38.990	39.210	39.210	2,425,900
2026-09-09	40.550	41.380	40.000	40.490	40.490	2,663,500
2026-09-08	40.500	40.960	39.780	40.010	40.010	3,573,400
2026-09-07	40.770	41.230	40.050	40.270	40.270	3,318,713
2026-09-04	41.740	43.540	40.530	40.980	40.980	3,185,400
2026-09-03	40.760	42.480	40.700	41.610	41.610	2,969,700
2026-09-02	41.000	41.330	40.180	40.700	40.700	3,381,433
2026-09-01	43.650	43.650	41.360	41.520	41.520	3,523,900
2026-08-31	41.770	43.770	41.280	43.650	43.650	4,934,900
2026-08-28	43.220	44.100	42.300	42.310	42.310	2,765,700
2026-08-27	42.850	44.220	41.710	43.800	43.800	4,519,200
2026-08-26	42.380	43.030	41.220	42.450	42.450	3,352,700
2026-08-25	41.740	43.300	40.790	42.380	42.380	4,140,480
2026-08-24	42.480	43.270	40.360	42.190	42.190	4,387,119
2026-08-21	41.300	44.480	41.300	42.730	42.730	4,582,081
2026-08-20	43.380	43.500	42.000	42.480	42.480	3,900,548
2026-08-19	44.800	45.810	41.880	42.380	42.380	5,726,157
2026-08-18	48.060	48.060	46.020	46.380	46.380	6,068,900
2026-08-17	43.820	48.060	43.720	48.060	48.060	4,799,900
2026-08-14	44.360	44.810	43.020	43.690	43.690	3,052,688
2026-08-13	44.670	47.320	44.300	44.490	44.490	5,483,099
2026-08-12	41.970	45.190	41.570	44.430	44.430	4,307,716
2026-08-11	42.200	42.790	41.020	41.850	41.850	2,694,400
2026-08-10	42.570	42.950	41.410	42.260	42.260	3,419,843
2026-08-07	40.020	42.360	39.950	42.250	42.250	4,885,500
2026-08-06	39.900	40.970	39.300	40.200	40.200	4,261,478
2026-08-05	38.000	40.560	37.430	40.180	40.180	5,610,458
2026-08-04	34.870	38.150	34.680	37.680	37.680	5,716,700
2026-08-03	36.000	36.330	34.380	35.000	35.000	4,293,015
2026-07-31	35.500	37.300	35.160	36.000	36.000	5,532,300
2026-07-30	36.920	36.950	33.660	34.000	34.000	5,816,552
2026-07-29	35.140	37.730	34.700	37.020	37.020	5,169,000
2026-07-28	38.950	38.950	35.730	35.930	35.930	4,016,500
2026-07-27	37.160	39.440	36.850	39.010	39.010	4,778,512
2026-07-24	36.990	38.400	36.430	37.340	37.340	4,308,015
2026-07-23	37.800	38.600	36.450	38.060	38.060	6,589,000

Page 1 of 5 · 244 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.