China First Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.420 | 3.430 | 3.360 | 3.390 | 3.390 | 52,632,383 |
| 2023-07-31 | 3.320 | 3.370 | 3.300 | 3.360 | 3.360 | 52,436,108 |
| 2023-07-28 | 3.240 | 3.320 | 3.230 | 3.320 | 3.320 | 43,313,307 |
| 2023-07-27 | 3.250 | 3.300 | 3.250 | 3.260 | 3.260 | 26,601,100 |
| 2023-07-26 | 3.270 | 3.290 | 3.230 | 3.250 | 3.250 | 18,629,992 |
| 2023-07-25 | 3.250 | 3.270 | 3.240 | 3.260 | 3.260 | 21,670,064 |
| 2023-07-24 | 3.220 | 3.260 | 3.200 | 3.220 | 3.220 | 16,963,794 |
| 2023-07-21 | 3.230 | 3.250 | 3.210 | 3.220 | 3.220 | 17,110,394 |
| 2023-07-20 | 3.260 | 3.280 | 3.220 | 3.230 | 3.230 | 18,555,001 |
| 2023-07-19 | 3.280 | 3.300 | 3.250 | 3.280 | 3.280 | 14,701,574 |
| 2023-07-18 | 3.280 | 3.310 | 3.260 | 3.290 | 3.290 | 15,424,237 |
| 2023-07-17 | 3.270 | 3.310 | 3.220 | 3.290 | 3.290 | 28,627,485 |
| 2023-07-14 | 3.270 | 3.340 | 3.250 | 3.260 | 3.260 | 26,028,931 |
| 2023-07-13 | 3.210 | 3.260 | 3.210 | 3.250 | 3.250 | 22,619,502 |
| 2023-07-12 | 3.270 | 3.290 | 3.200 | 3.200 | 3.200 | 35,989,263 |
| 2023-07-11 | 3.310 | 3.320 | 3.240 | 3.290 | 3.290 | 19,260,367 |
| 2023-07-10 | 3.310 | 3.340 | 3.290 | 3.310 | 3.310 | 15,370,811 |
| 2023-07-07 | 3.270 | 3.320 | 3.260 | 3.300 | 3.300 | 21,588,306 |
| 2023-07-06 | 3.320 | 3.330 | 3.290 | 3.290 | 3.290 | 17,742,600 |
| 2023-07-05 | 3.350 | 3.360 | 3.310 | 3.310 | 3.310 | 17,956,120 |
| 2023-07-04 | 3.370 | 3.390 | 3.310 | 3.350 | 3.350 | 27,265,800 |
| 2023-07-03 | 3.360 | 3.400 | 3.350 | 3.370 | 3.370 | 28,678,394 |
| 2023-06-30 | 3.380 | 3.390 | 3.340 | 3.360 | 3.360 | 25,149,300 |
| 2023-06-29 | 3.310 | 3.400 | 3.310 | 3.380 | 3.380 | 37,184,313 |
| 2023-06-28 | 3.340 | 3.340 | 3.280 | 3.330 | 3.330 | 22,599,640 |
| 2023-06-27 | 3.220 | 3.350 | 3.220 | 3.340 | 3.340 | 37,612,696 |
| 2023-06-26 | 3.280 | 3.290 | 3.210 | 3.210 | 3.210 | 25,012,267 |
| 2023-06-21 | 3.330 | 3.340 | 3.280 | 3.300 | 3.300 | 26,197,100 |
| 2023-06-20 | 3.330 | 3.350 | 3.270 | 3.330 | 3.330 | 28,190,478 |
| 2023-06-19 | 3.280 | 3.380 | 3.270 | 3.320 | 3.320 | 36,394,774 |
| 2023-06-16 | 3.220 | 3.300 | 3.220 | 3.290 | 3.290 | 34,581,964 |
| 2023-06-15 | 3.230 | 3.230 | 3.190 | 3.220 | 3.220 | 23,302,025 |
| 2023-06-14 | 3.230 | 3.240 | 3.210 | 3.230 | 3.230 | 18,835,000 |
| 2023-06-13 | 3.240 | 3.250 | 3.190 | 3.220 | 3.220 | 25,049,909 |
| 2023-06-12 | 3.250 | 3.260 | 3.210 | 3.240 | 3.240 | 21,793,932 |
| 2023-06-09 | 3.240 | 3.270 | 3.210 | 3.250 | 3.250 | 25,168,136 |
| 2023-06-08 | 3.220 | 3.250 | 3.180 | 3.250 | 3.250 | 28,487,665 |
| 2023-06-07 | 3.220 | 3.260 | 3.210 | 3.220 | 3.220 | 28,688,502 |
| 2023-06-06 | 3.280 | 3.330 | 3.220 | 3.230 | 3.230 | 38,870,653 |
| 2023-06-05 | 3.330 | 3.350 | 3.280 | 3.300 | 3.300 | 31,850,123 |
| 2023-06-02 | 3.400 | 3.430 | 3.320 | 3.330 | 3.330 | 52,922,317 |
| 2023-06-01 | 3.400 | 3.450 | 3.360 | 3.400 | 3.400 | 49,959,733 |
| 2023-05-31 | 3.390 | 3.420 | 3.380 | 3.400 | 3.400 | 36,949,900 |
| 2023-05-30 | 3.340 | 3.450 | 3.320 | 3.410 | 3.410 | 75,492,371 |
| 2023-05-29 | 3.340 | 3.420 | 3.330 | 3.350 | 3.350 | 50,685,247 |
| 2023-05-26 | 3.340 | 3.370 | 3.300 | 3.340 | 3.340 | 44,030,052 |
| 2023-05-25 | 3.270 | 3.350 | 3.250 | 3.350 | 3.350 | 58,846,824 |
| 2023-05-24 | 3.300 | 3.340 | 3.260 | 3.290 | 3.290 | 62,350,126 |
| 2023-05-23 | 3.450 | 3.460 | 3.300 | 3.340 | 3.340 | 91,625,901 |
| 2023-05-22 | 3.510 | 3.520 | 3.410 | 3.440 | 3.440 | 94,330,787 |
| 2023-05-19 | 3.710 | 3.710 | 3.480 | 3.490 | 3.490 | 202,654,733 |
| 2023-05-18 | 3.350 | 3.670 | 3.320 | 3.670 | 3.670 | 179,465,302 |
| 2023-05-17 | 3.220 | 3.370 | 3.190 | 3.340 | 3.340 | 60,558,117 |
| 2023-05-16 | 3.280 | 3.300 | 3.220 | 3.230 | 3.230 | 42,560,016 |
| 2023-05-15 | 3.280 | 3.300 | 3.170 | 3.290 | 3.290 | 69,313,328 |
| 2023-05-12 | 3.380 | 3.380 | 3.250 | 3.260 | 3.260 | 70,089,292 |
| 2023-05-11 | 3.430 | 3.430 | 3.370 | 3.390 | 3.390 | 42,435,401 |
| 2023-05-10 | 3.480 | 3.500 | 3.400 | 3.420 | 3.420 | 90,291,562 |
| 2023-05-09 | 3.590 | 3.670 | 3.480 | 3.500 | 3.500 | 145,192,664 |
| 2023-05-08 | 3.470 | 3.610 | 3.470 | 3.570 | 3.570 | 138,179,098 |
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.