AnShan Heavy Duty Mining Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	30.800	31.850	29.100	31.590	31.590	28,275,080
2026-04-22	28.510	30.980	28.200	30.760	30.760	29,938,480
2026-04-21	29.000	29.600	28.370	28.930	28.930	16,020,620
2026-04-20	28.580	29.460	27.800	28.830	28.830	20,537,039
2026-04-17	28.360	29.970	28.130	28.790	28.790	23,582,881
2026-04-16	28.940	30.060	28.010	28.750	28.750	27,511,070
2026-04-15	29.440	30.100	28.800	28.930	28.930	25,845,080
2026-04-14	28.400	29.360	27.170	28.760	28.760	39,057,633
2026-04-13	26.250	28.660	25.560	28.380	28.380	36,245,648
2026-04-10	25.060	27.500	24.870	26.250	26.250	33,380,500
2026-04-09	24.310	25.360	23.760	25.000	25.000	14,161,400
2026-04-08	24.000	25.280	24.000	24.900	24.900	14,152,080
2026-04-07	23.570	24.000	23.110	23.490	23.490	9,636,412
2026-04-03	24.000	24.490	23.230	23.280	23.280	9,304,824
2026-04-02	24.670	25.200	23.530	23.970	23.970	16,521,930
2026-04-01	25.700	25.700	24.560	24.920	24.920	14,464,500
2026-03-31	26.670	26.720	24.650	25.380	25.380	18,294,740
2026-03-30	26.760	26.760	25.000	26.660	26.660	21,278,160
2026-03-27	26.010	28.170	26.010	26.850	26.850	22,404,609
2026-03-26	27.700	27.990	26.460	26.670	26.670	16,046,030
2026-03-25	28.500	29.000	27.410	27.870	27.870	17,590,449
2026-03-24	26.780	27.870	25.650	27.820	27.820	24,846,900
2026-03-23	27.540	28.150	26.180	26.250	26.250	21,336,869
2026-03-20	29.840	29.960	28.120	28.120	28.120	26,130,311
2026-03-19	32.150	32.680	28.420	28.420	28.420	28,886,520
2026-03-18	29.740	31.580	29.220	31.580	31.580	21,469,580
2026-03-17	29.020	30.700	28.620	28.710	28.710	29,305,721
2026-03-16	28.790	30.320	28.160	29.010	29.010	39,412,219
2026-03-13	32.760	33.750	30.110	30.110	30.110	32,141,910
2026-03-12	33.400	35.680	32.430	33.450	33.450	58,324,648
2026-03-11	32.140	33.010	31.800	33.010	33.010	23,093,080
2026-03-10	28.000	30.700	28.000	30.010	30.010	34,659,449
2026-03-09	27.600	28.310	26.600	28.000	28.000	38,972,648
2026-03-06	23.920	26.690	23.450	26.690	26.690	35,733,398
2026-03-05	24.680	24.800	23.590	24.260	24.260	23,409,350
2026-03-04	22.210	25.170	22.210	24.650	24.650	32,274,891
2026-03-03	24.280	24.700	22.500	22.920	22.920	45,632,301
2026-03-02	22.320	23.350	21.280	23.350	23.350	18,092,180
2026-02-27	19.900	21.390	19.870	21.230	21.230	19,846,750
2026-02-26	20.880	21.380	20.020	20.190	20.190	18,494,000
2026-02-25	20.820	21.620	20.270	20.720	20.720	18,426,711
2026-02-24	20.460	21.150	20.200	20.450	20.450	13,232,990
2026-02-13	20.500	20.800	19.860	19.940	19.940	13,101,320
2026-02-12	20.620	21.600	20.400	20.540	20.540	19,934,500
2026-02-11	19.750	20.780	19.700	20.610	20.610	21,987,490
2026-02-10	20.420	20.430	19.600	19.750	19.750	14,486,900
2026-02-09	20.370	20.900	19.920	20.120	20.120	18,775,529
2026-02-06	19.000	20.710	18.300	20.400	20.400	22,941,801
2026-02-05	20.320	20.570	19.330	19.450	19.450	30,861,211
2026-02-04	19.590	20.920	19.320	20.560	20.560	35,841,273
2026-02-03	16.560	19.490	16.560	19.300	19.300	47,184,910
2026-02-02	18.400	18.400	18.400	18.400	18.400	1,491,300
2026-01-30	21.310	21.780	20.440	20.440	20.440	14,467,500
2026-01-29	21.320	22.970	21.000	22.710	22.710	50,984,859
2026-01-28	19.600	21.590	19.180	21.590	21.590	43,390,488
2026-01-27	18.970	20.080	18.510	19.630	19.630	52,475,191
2026-01-26	18.500	19.360	18.010	19.360	19.360	12,723,840
2026-01-23	16.090	17.600	16.010	17.600	17.600	27,192,660
2026-01-22	15.760	16.490	15.650	16.000	16.000	26,462,721
2026-01-21	14.710	15.750	14.710	15.740	15.740	28,789,039

← NewerPage 3 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-19	0.0030 CNY
2020-07-03	0.0060 CNY
2019-07-02	0.0100 CNY

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