China First Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 2.930 | 2.940 | 2.910 | 2.930 | 2.930 | 11,515,601 |
| 2023-10-31 | 2.940 | 2.940 | 2.910 | 2.920 | 2.920 | 13,232,000 |
| 2023-10-30 | 2.960 | 2.970 | 2.930 | 2.940 | 2.940 | 14,785,600 |
| 2023-10-27 | 2.940 | 2.970 | 2.920 | 2.950 | 2.950 | 17,948,900 |
| 2023-10-26 | 2.930 | 2.950 | 2.910 | 2.930 | 2.930 | 13,123,501 |
| 2023-10-25 | 2.910 | 2.950 | 2.910 | 2.930 | 2.930 | 18,645,479 |
| 2023-10-24 | 2.840 | 2.900 | 2.840 | 2.890 | 2.890 | 19,665,532 |
| 2023-10-23 | 2.900 | 2.910 | 2.830 | 2.840 | 2.840 | 19,256,631 |
| 2023-10-20 | 2.890 | 2.930 | 2.890 | 2.910 | 2.910 | 15,945,200 |
| 2023-10-19 | 2.930 | 2.960 | 2.900 | 2.910 | 2.910 | 16,820,580 |
| 2023-10-18 | 2.990 | 3.000 | 2.930 | 2.940 | 2.940 | 18,577,900 |
| 2023-10-17 | 2.990 | 3.010 | 2.980 | 2.990 | 2.990 | 14,842,600 |
| 2023-10-16 | 2.990 | 3.000 | 2.980 | 2.990 | 2.990 | 10,602,400 |
| 2023-10-13 | 3.010 | 3.020 | 2.980 | 2.990 | 2.990 | 11,232,100 |
| 2023-10-12 | 3.000 | 3.040 | 3.000 | 3.020 | 3.020 | 15,329,850 |
| 2023-10-11 | 2.990 | 3.010 | 2.980 | 2.990 | 2.990 | 14,266,777 |
| 2023-10-10 | 3.070 | 3.080 | 2.980 | 2.990 | 2.990 | 34,655,483 |
| 2023-10-09 | 3.080 | 3.080 | 3.050 | 3.070 | 3.070 | 18,308,182 |
| 2023-09-28 | 3.070 | 3.090 | 3.060 | 3.080 | 3.080 | 13,427,366 |
| 2023-09-27 | 3.070 | 3.100 | 3.060 | 3.070 | 3.070 | 15,663,582 |
| 2023-09-26 | 3.070 | 3.080 | 3.060 | 3.060 | 3.060 | 9,315,568 |
| 2023-09-25 | 3.090 | 3.110 | 3.070 | 3.070 | 3.070 | 11,829,807 |
| 2023-09-22 | 3.060 | 3.100 | 3.050 | 3.090 | 3.090 | 16,957,000 |
| 2023-09-21 | 3.070 | 3.090 | 3.050 | 3.060 | 3.060 | 13,092,800 |
| 2023-09-20 | 3.110 | 3.120 | 3.080 | 3.080 | 3.080 | 12,910,519 |
| 2023-09-19 | 3.110 | 3.140 | 3.100 | 3.110 | 3.110 | 15,492,000 |
| 2023-09-18 | 3.100 | 3.120 | 3.070 | 3.120 | 3.120 | 21,230,700 |
| 2023-09-15 | 3.110 | 3.120 | 3.080 | 3.090 | 3.090 | 18,227,450 |
| 2023-09-14 | 3.090 | 3.120 | 3.080 | 3.100 | 3.100 | 18,283,700 |
| 2023-09-13 | 3.140 | 3.150 | 3.080 | 3.100 | 3.100 | 15,629,650 |
| 2023-09-12 | 3.110 | 3.140 | 3.090 | 3.130 | 3.130 | 13,052,485 |
| 2023-09-11 | 3.100 | 3.140 | 3.090 | 3.120 | 3.120 | 16,552,236 |
| 2023-09-08 | 3.080 | 3.110 | 3.070 | 3.090 | 3.090 | 15,289,426 |
| 2023-09-07 | 3.120 | 3.120 | 3.060 | 3.070 | 3.070 | 18,529,582 |
| 2023-09-06 | 3.090 | 3.130 | 3.080 | 3.120 | 3.120 | 14,859,300 |
| 2023-09-05 | 3.150 | 3.150 | 3.090 | 3.100 | 3.100 | 22,729,000 |
| 2023-09-04 | 3.100 | 3.160 | 3.090 | 3.150 | 3.150 | 28,758,374 |
| 2023-09-01 | 3.040 | 3.080 | 3.040 | 3.080 | 3.080 | 20,862,000 |
| 2023-08-31 | 3.080 | 3.100 | 3.030 | 3.050 | 3.050 | 29,051,167 |
| 2023-08-30 | 3.150 | 3.170 | 3.090 | 3.100 | 3.100 | 27,246,314 |
| 2023-08-29 | 3.170 | 3.190 | 3.140 | 3.160 | 3.160 | 26,289,649 |
| 2023-08-28 | 3.220 | 3.260 | 3.160 | 3.170 | 3.170 | 39,476,176 |
| 2023-08-25 | 3.080 | 3.140 | 3.040 | 3.090 | 3.090 | 27,042,635 |
| 2023-08-24 | 3.190 | 3.200 | 3.080 | 3.090 | 3.090 | 44,624,195 |
| 2023-08-23 | 3.220 | 3.230 | 3.190 | 3.190 | 3.190 | 19,278,800 |
| 2023-08-22 | 3.210 | 3.240 | 3.190 | 3.230 | 3.230 | 24,465,010 |
| 2023-08-21 | 3.200 | 3.260 | 3.190 | 3.200 | 3.200 | 21,955,305 |
| 2023-08-18 | 3.210 | 3.250 | 3.200 | 3.200 | 3.200 | 21,485,382 |
| 2023-08-17 | 3.190 | 3.230 | 3.160 | 3.220 | 3.220 | 22,810,500 |
| 2023-08-16 | 3.220 | 3.230 | 3.190 | 3.200 | 3.200 | 18,006,156 |
| 2023-08-15 | 3.240 | 3.250 | 3.190 | 3.230 | 3.230 | 21,737,586 |
| 2023-08-14 | 3.240 | 3.250 | 3.190 | 3.250 | 3.250 | 32,777,238 |
| 2023-08-11 | 3.320 | 3.330 | 3.240 | 3.250 | 3.250 | 27,230,610 |
| 2023-08-10 | 3.290 | 3.320 | 3.290 | 3.320 | 3.320 | 18,582,500 |
| 2023-08-09 | 3.330 | 3.330 | 3.280 | 3.290 | 3.290 | 21,898,613 |
| 2023-08-08 | 3.360 | 3.360 | 3.320 | 3.330 | 3.330 | 20,988,700 |
| 2023-08-07 | 3.360 | 3.390 | 3.340 | 3.360 | 3.360 | 25,227,751 |
| 2023-08-04 | 3.370 | 3.410 | 3.360 | 3.370 | 3.370 | 28,261,587 |
| 2023-08-03 | 3.360 | 3.390 | 3.340 | 3.370 | 3.370 | 20,734,673 |
| 2023-08-02 | 3.380 | 3.400 | 3.360 | 3.380 | 3.380 | 30,478,977 |
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.