China First Heavy Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.690	2.850	2.680	2.850	2.850	35,567,729
2024-01-24	2.620	2.720	2.600	2.720	2.720	28,999,954
2024-01-23	2.590	2.620	2.530	2.610	2.610	18,591,400
2024-01-22	2.700	2.710	2.570	2.590	2.590	23,953,964
2024-01-19	2.710	2.720	2.680	2.710	2.710	13,074,404
2024-01-18	2.740	2.740	2.650	2.710	2.710	26,078,574
2024-01-17	2.770	2.790	2.740	2.740	2.740	16,146,800
2024-01-16	2.800	2.810	2.750	2.780	2.780	17,144,173
2024-01-15	2.800	2.820	2.780	2.800	2.800	10,912,134
2024-01-12	2.800	2.840	2.800	2.810	2.810	13,598,600
2024-01-11	2.780	2.830	2.770	2.810	2.810	10,917,201
2024-01-10	2.800	2.810	2.750	2.790	2.790	14,230,573
2024-01-09	2.810	2.830	2.790	2.800	2.800	22,788,271
2024-01-08	2.860	2.870	2.810	2.810	2.810	19,736,950
2024-01-05	2.890	2.900	2.860	2.870	2.870	12,282,994
2024-01-04	2.910	2.920	2.870	2.890	2.890	13,484,100
2024-01-03	2.910	2.930	2.900	2.910	2.910	12,360,641
2024-01-02	2.880	2.920	2.870	2.910	2.910	19,460,419
2023-12-29	2.890	2.900	2.880	2.880	2.880	10,083,500
2023-12-28	2.850	2.890	2.840	2.890	2.890	13,219,541
2023-12-27	2.830	2.860	2.810	2.850	2.850	10,112,024
2023-12-26	2.860	2.860	2.830	2.830	2.830	8,813,428
2023-12-25	2.880	2.890	2.850	2.860	2.860	9,229,900
2023-12-22	2.870	2.890	2.840	2.880	2.880	15,127,471
2023-12-21	2.850	2.880	2.820	2.880	2.880	15,016,682
2023-12-20	2.880	2.900	2.850	2.860	2.860	11,331,300
2023-12-19	2.880	2.890	2.860	2.880	2.880	10,563,200
2023-12-18	2.920	2.920	2.880	2.890	2.890	13,068,001
2023-12-15	2.940	2.950	2.910	2.920	2.920	12,797,701
2023-12-14	2.940	2.960	2.930	2.940	2.940	11,981,683
2023-12-13	2.930	2.960	2.920	2.930	2.930	15,198,283
2023-12-12	2.920	2.940	2.900	2.940	2.940	14,125,000
2023-12-11	2.880	2.920	2.850	2.910	2.910	17,555,900
2023-12-08	2.900	2.920	2.880	2.880	2.880	17,028,856
2023-12-07	2.910	2.920	2.890	2.900	2.900	14,383,111
2023-12-06	2.910	2.930	2.900	2.910	2.910	11,876,400
2023-12-05	2.960	2.960	2.910	2.910	2.910	16,084,800
2023-12-04	2.940	2.980	2.940	2.960	2.960	19,953,821
2023-12-01	2.900	2.950	2.900	2.940	2.940	16,708,500
2023-11-30	2.910	2.930	2.900	2.900	2.900	11,549,301
2023-11-29	2.940	2.940	2.900	2.900	2.900	18,328,700
2023-11-28	2.940	2.950	2.930	2.940	2.940	10,433,000
2023-11-27	2.940	2.950	2.920	2.950	2.950	12,046,000
2023-11-24	2.960	2.970	2.930	2.940	2.940	9,919,200
2023-11-23	2.940	2.970	2.930	2.960	2.960	12,997,700
2023-11-22	2.970	2.980	2.930	2.930	2.930	14,246,101
2023-11-21	2.990	3.000	2.960	2.970	2.970	15,562,400
2023-11-20	2.950	3.000	2.940	2.990	2.990	20,051,700
2023-11-17	2.940	2.960	2.940	2.950	2.950	10,895,186
2023-11-16	2.960	2.970	2.940	2.950	2.950	11,338,965
2023-11-15	2.970	2.990	2.950	2.970	2.970	14,336,200
2023-11-14	2.930	2.970	2.930	2.960	2.960	18,122,100
2023-11-13	2.920	2.950	2.910	2.940	2.940	16,828,195
2023-11-10	2.930	2.930	2.900	2.910	2.910	12,478,000
2023-11-09	2.930	2.950	2.920	2.930	2.930	14,363,753
2023-11-08	2.940	2.950	2.910	2.930	2.930	18,646,800
2023-11-07	2.940	2.960	2.920	2.940	2.940	19,074,000
2023-11-06	2.920	2.950	2.900	2.940	2.940	19,748,441
2023-11-03	2.890	2.930	2.890	2.900	2.900	19,215,800
2023-11-02	2.930	2.940	2.880	2.890	2.890	14,104,430

← NewerPage 12 of 21 · 1,219 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.