China First Heavy Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	2.700	2.730	2.680	2.720	2.720	36,497,083
2024-04-26	2.620	2.700	2.620	2.700	2.700	31,644,463
2024-04-25	2.630	2.660	2.620	2.630	2.630	19,570,500
2024-04-24	2.630	2.650	2.610	2.640	2.640	16,056,600
2024-04-23	2.690	2.700	2.620	2.630	2.630	33,252,400
2024-04-22	2.730	2.770	2.680	2.690	2.690	35,806,252
2024-04-19	2.690	2.790	2.680	2.730	2.730	38,290,100
2024-04-18	2.720	2.760	2.690	2.700	2.700	37,424,742
2024-04-17	2.680	2.740	2.660	2.740	2.740	43,785,067
2024-04-16	2.800	2.820	2.660	2.680	2.680	50,910,714
2024-04-15	2.690	2.880	2.680	2.800	2.800	68,918,548
2024-04-12	2.710	2.740	2.700	2.700	2.700	21,885,827
2024-04-11	2.650	2.740	2.630	2.720	2.720	30,542,631
2024-04-10	2.680	2.690	2.630	2.660	2.660	19,788,500
2024-04-09	2.690	2.710	2.670	2.680	2.680	18,560,413
2024-04-08	2.710	2.760	2.690	2.690	2.690	28,400,901
2024-04-03	2.710	2.710	2.670	2.710	2.710	15,159,403
2024-04-02	2.700	2.730	2.690	2.700	2.700	16,198,400
2024-04-01	2.670	2.720	2.660	2.710	2.710	19,845,762
2024-03-29	2.630	2.670	2.620	2.670	2.670	8,651,801
2024-03-28	2.620	2.670	2.610	2.630	2.630	19,235,468
2024-03-27	2.690	2.690	2.620	2.620	2.620	19,923,400
2024-03-26	2.680	2.710	2.650	2.690	2.690	23,599,900
2024-03-25	2.720	2.750	2.680	2.680	2.680	22,614,149
2024-03-22	2.780	2.790	2.720	2.740	2.740	28,234,001
2024-03-21	2.790	2.810	2.770	2.790	2.790	21,488,295
2024-03-20	2.780	2.800	2.770	2.800	2.800	18,116,000
2024-03-19	2.820	2.820	2.780	2.790	2.790	23,606,883
2024-03-18	2.810	2.840	2.800	2.820	2.820	28,685,501
2024-03-15	2.780	2.820	2.750	2.820	2.820	28,872,200
2024-03-14	2.800	2.830	2.750	2.780	2.780	26,773,112
2024-03-13	2.820	2.830	2.780	2.810	2.810	22,056,400
2024-03-12	2.850	2.860	2.800	2.830	2.830	23,853,486
2024-03-11	2.850	2.860	2.810	2.850	2.850	22,512,100
2024-03-08	2.860	2.870	2.820	2.850	2.850	20,523,700
2024-03-07	2.860	2.910	2.850	2.860	2.860	29,752,500
2024-03-06	2.830	2.880	2.820	2.860	2.860	24,174,636
2024-03-05	2.840	2.870	2.830	2.840	2.840	26,677,950
2024-03-04	2.840	2.860	2.820	2.840	2.840	25,064,477
2024-03-01	2.820	2.880	2.810	2.850	2.850	29,795,891
2024-02-29	2.750	2.820	2.740	2.820	2.820	36,210,612
2024-02-28	2.790	2.840	2.760	2.760	2.760	47,137,400
2024-02-27	2.780	2.800	2.770	2.790	2.790	29,096,027
2024-02-26	2.790	2.820	2.760	2.780	2.780	44,157,625
2024-02-23	2.750	2.760	2.700	2.740	2.740	28,237,162
2024-02-22	2.720	2.760	2.710	2.740	2.740	24,302,500
2024-02-21	2.720	2.800	2.710	2.740	2.740	33,233,813
2024-02-20	2.740	2.750	2.700	2.730	2.730	21,277,196
2024-02-19	2.800	2.810	2.710	2.740	2.740	41,064,803
2024-02-08	2.800	2.910	2.760	2.780	2.780	66,232,423
2024-02-07	2.620	2.810	2.580	2.800	2.800	70,480,432
2024-02-06	2.370	2.610	2.330	2.600	2.600	46,934,722
2024-02-05	2.480	2.490	2.310	2.390	2.390	54,233,014
2024-02-02	2.570	2.610	2.420	2.510	2.510	41,845,629
2024-02-01	2.600	2.640	2.560	2.570	2.570	30,306,300
2024-01-31	2.650	2.700	2.530	2.620	2.620	54,646,902
2024-01-30	2.830	2.850	2.770	2.780	2.780	31,848,100
2024-01-29	2.850	2.920	2.830	2.840	2.840	41,706,429
2024-01-26	2.850	2.870	2.810	2.840	2.840	30,224,904
2024-01-25	2.690	2.850	2.680	2.850	2.850	35,567,729

← NewerPage 11 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.