China First Heavy Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.290	2.350	2.280	2.350	2.350	22,387,200
2024-07-25	2.270	2.310	2.260	2.280	2.280	14,948,200
2024-07-24	2.270	2.300	2.240	2.270	2.270	18,858,130
2024-07-23	2.300	2.320	2.260	2.270	2.270	13,277,600
2024-07-22	2.280	2.310	2.270	2.300	2.300	14,285,500
2024-07-19	2.270	2.290	2.250	2.280	2.280	13,925,600
2024-07-18	2.240	2.270	2.220	2.270	2.270	16,813,220
2024-07-17	2.250	2.270	2.230	2.250	2.250	12,840,600
2024-07-16	2.260	2.280	2.240	2.250	2.250	11,454,400
2024-07-15	2.290	2.300	2.250	2.260	2.260	13,642,215
2024-07-12	2.290	2.330	2.280	2.300	2.300	15,137,450
2024-07-11	2.230	2.300	2.220	2.290	2.290	32,208,692
2024-07-10	2.250	2.250	2.190	2.200	2.200	24,771,200
2024-07-09	2.260	2.280	2.210	2.270	2.270	18,816,406
2024-07-08	2.320	2.320	2.260	2.270	2.270	15,860,178
2024-07-05	2.320	2.320	2.320	2.320	2.320	0
2024-07-04	2.350	2.370	2.300	2.320	2.320	15,164,875
2024-07-03	2.360	2.380	2.350	2.350	2.350	11,883,700
2024-07-02	2.330	2.360	2.320	2.360	2.360	13,722,800
2024-07-01	2.300	2.350	2.290	2.340	2.340	17,520,489
2024-06-28	2.290	2.330	2.280	2.310	2.310	14,172,600
2024-06-27	2.330	2.330	2.280	2.300	2.300	13,726,402
2024-06-26	2.310	2.330	2.280	2.320	2.320	12,945,450
2024-06-25	2.290	2.340	2.280	2.320	2.320	19,958,000
2024-06-24	2.350	2.350	2.280	2.290	2.290	21,552,366
2024-06-21	2.350	2.370	2.340	2.360	2.360	11,355,326
2024-06-20	2.390	2.390	2.330	2.350	2.350	17,423,900
2024-06-19	2.410	2.420	2.380	2.390	2.390	9,481,900
2024-06-18	2.370	2.420	2.360	2.400	2.400	12,621,976
2024-06-17	2.380	2.400	2.360	2.370	2.370	13,619,812
2024-06-14	2.370	2.400	2.350	2.380	2.380	15,594,375
2024-06-13	2.400	2.400	2.360	2.370	2.370	15,704,201
2024-06-12	2.410	2.420	2.360	2.390	2.390	22,203,909
2024-06-11	2.460	2.470	2.400	2.410	2.410	18,123,601
2024-06-07	2.410	2.480	2.400	2.470	2.470	23,293,292
2024-06-06	2.470	2.470	2.390	2.400	2.400	28,984,555
2024-06-05	2.490	2.490	2.460	2.460	2.460	12,530,001
2024-06-04	2.470	2.500	2.450	2.490	2.490	17,670,044
2024-06-03	2.530	2.540	2.460	2.470	2.470	27,178,574
2024-05-31	2.530	2.560	2.530	2.540	2.540	13,147,865
2024-05-30	2.520	2.550	2.510	2.530	2.530	11,331,391
2024-05-29	2.550	2.560	2.520	2.520	2.520	14,570,000
2024-05-28	2.560	2.560	2.530	2.550	2.550	12,054,417
2024-05-27	2.560	2.570	2.520	2.560	2.560	13,744,996
2024-05-24	2.550	2.570	2.540	2.550	2.550	13,281,100
2024-05-23	2.600	2.600	2.530	2.550	2.550	29,567,620
2024-05-22	2.610	2.620	2.590	2.600	2.600	17,838,700
2024-05-21	2.640	2.640	2.600	2.610	2.610	23,748,830
2024-05-20	2.650	2.670	2.630	2.630	2.630	21,696,682
2024-05-17	2.620	2.650	2.600	2.650	2.650	21,562,682
2024-05-16	2.640	2.650	2.620	2.620	2.620	21,877,000
2024-05-15	2.660	2.680	2.630	2.630	2.630	21,469,400
2024-05-14	2.660	2.690	2.660	2.660	2.660	14,129,882
2024-05-13	2.670	2.700	2.650	2.670	2.670	16,763,855
2024-05-10	2.700	2.710	2.660	2.680	2.680	16,154,756
2024-05-09	2.650	2.710	2.650	2.700	2.700	23,165,795
2024-05-08	2.700	2.710	2.660	2.660	2.660	18,156,501
2024-05-07	2.720	2.730	2.690	2.710	2.710	18,967,200
2024-05-06	2.680	2.730	2.670	2.730	2.730	33,431,698
2024-04-30	2.700	2.720	2.660	2.670	2.670	28,827,900

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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