China First Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.520 | 3.530 | 3.430 | 3.480 | 3.480 | 74,832,674 |
| 2023-05-04 | 3.420 | 3.560 | 3.400 | 3.520 | 3.520 | 107,068,665 |
| 2023-04-28 | 3.350 | 3.450 | 3.300 | 3.440 | 3.440 | 85,168,848 |
| 2023-04-27 | 3.330 | 3.410 | 3.300 | 3.380 | 3.380 | 66,015,342 |
| 2023-04-26 | 3.350 | 3.390 | 3.310 | 3.320 | 3.320 | 41,310,500 |
| 2023-04-25 | 3.340 | 3.420 | 3.310 | 3.350 | 3.350 | 46,554,841 |
| 2023-04-24 | 3.380 | 3.390 | 3.290 | 3.330 | 3.330 | 53,042,400 |
| 2023-04-21 | 3.360 | 3.470 | 3.330 | 3.380 | 3.380 | 78,470,346 |
| 2023-04-20 | 3.360 | 3.370 | 3.300 | 3.360 | 3.360 | 31,787,962 |
| 2023-04-19 | 3.350 | 3.400 | 3.340 | 3.360 | 3.360 | 36,761,658 |
| 2023-04-18 | 3.370 | 3.380 | 3.330 | 3.350 | 3.350 | 29,905,171 |
| 2023-04-17 | 3.360 | 3.410 | 3.340 | 3.370 | 3.370 | 45,703,850 |
| 2023-04-14 | 3.320 | 3.370 | 3.310 | 3.360 | 3.360 | 33,410,703 |
| 2023-04-13 | 3.330 | 3.350 | 3.300 | 3.310 | 3.310 | 31,654,062 |
| 2023-04-12 | 3.330 | 3.350 | 3.290 | 3.320 | 3.320 | 27,953,812 |
| 2023-04-11 | 3.330 | 3.370 | 3.290 | 3.330 | 3.330 | 35,028,112 |
| 2023-04-10 | 3.320 | 3.380 | 3.300 | 3.320 | 3.320 | 39,554,497 |
| 2023-04-07 | 3.320 | 3.420 | 3.300 | 3.330 | 3.330 | 50,012,010 |
| 2023-04-06 | 3.250 | 3.380 | 3.210 | 3.320 | 3.320 | 68,753,056 |
| 2023-04-04 | 3.170 | 3.250 | 3.160 | 3.240 | 3.240 | 45,403,717 |
| 2023-04-03 | 3.180 | 3.210 | 3.160 | 3.170 | 3.170 | 27,574,699 |
| 2023-03-31 | 3.170 | 3.200 | 3.150 | 3.190 | 3.190 | 23,390,266 |
| 2023-03-30 | 3.170 | 3.200 | 3.140 | 3.160 | 3.160 | 27,928,520 |
| 2023-03-29 | 3.200 | 3.200 | 3.160 | 3.170 | 3.170 | 26,124,139 |
| 2023-03-28 | 3.220 | 3.220 | 3.180 | 3.180 | 3.180 | 23,155,419 |
| 2023-03-27 | 3.240 | 3.240 | 3.170 | 3.200 | 3.200 | 30,906,372 |
| 2023-03-24 | 3.280 | 3.290 | 3.230 | 3.250 | 3.250 | 29,645,785 |
| 2023-03-23 | 3.290 | 3.290 | 3.230 | 3.280 | 3.280 | 32,997,205 |
| 2023-03-22 | 3.260 | 3.300 | 3.240 | 3.280 | 3.280 | 32,886,484 |
| 2023-03-21 | 3.300 | 3.340 | 3.240 | 3.270 | 3.270 | 43,664,235 |
| 2023-03-20 | 3.300 | 3.400 | 3.260 | 3.280 | 3.280 | 79,523,990 |
| 2023-03-17 | 3.250 | 3.310 | 3.210 | 3.270 | 3.270 | 49,044,213 |
| 2023-03-16 | 3.300 | 3.300 | 3.210 | 3.220 | 3.220 | 64,520,060 |
| 2023-03-15 | 3.150 | 3.350 | 3.140 | 3.320 | 3.320 | 92,888,315 |
| 2023-03-14 | 3.190 | 3.200 | 3.120 | 3.140 | 3.140 | 35,995,225 |
| 2023-03-13 | 3.160 | 3.200 | 3.140 | 3.190 | 3.190 | 40,261,390 |
| 2023-03-10 | 3.180 | 3.180 | 3.140 | 3.150 | 3.150 | 27,246,401 |
| 2023-03-09 | 3.230 | 3.240 | 3.160 | 3.190 | 3.190 | 29,960,113 |
| 2023-03-08 | 3.240 | 3.250 | 3.200 | 3.220 | 3.220 | 37,861,382 |
| 2023-03-07 | 3.280 | 3.340 | 3.230 | 3.250 | 3.250 | 68,424,503 |
| 2023-03-06 | 3.300 | 3.350 | 3.260 | 3.270 | 3.270 | 82,783,076 |
| 2023-03-03 | 3.190 | 3.270 | 3.170 | 3.240 | 3.240 | 55,984,276 |
| 2023-03-02 | 3.150 | 3.220 | 3.140 | 3.190 | 3.190 | 51,539,032 |
| 2023-03-01 | 3.130 | 3.160 | 3.120 | 3.150 | 3.150 | 38,371,418 |
| 2023-02-28 | 3.140 | 3.150 | 3.090 | 3.130 | 3.130 | 18,753,859 |
| 2023-02-27 | 3.130 | 3.180 | 3.100 | 3.130 | 3.130 | 32,801,711 |
| 2023-02-24 | 3.140 | 3.150 | 3.110 | 3.130 | 3.130 | 12,345,300 |
| 2023-02-23 | 3.130 | 3.160 | 3.110 | 3.140 | 3.140 | 15,062,671 |
| 2023-02-22 | 3.140 | 3.160 | 3.130 | 3.130 | 3.130 | 15,837,400 |
| 2023-02-21 | 3.150 | 3.160 | 3.120 | 3.150 | 3.150 | 20,755,610 |
| 2023-02-20 | 3.080 | 3.150 | 3.070 | 3.140 | 3.140 | 35,906,300 |
| 2023-02-17 | 3.080 | 3.100 | 3.060 | 3.070 | 3.070 | 13,879,001 |
| 2023-02-16 | 3.120 | 3.150 | 3.060 | 3.080 | 3.080 | 25,618,700 |
| 2023-02-15 | 3.120 | 3.140 | 3.100 | 3.110 | 3.110 | 15,170,104 |
| 2023-02-14 | 3.150 | 3.160 | 3.110 | 3.120 | 3.120 | 19,978,159 |
| 2023-02-13 | 3.090 | 3.170 | 3.080 | 3.140 | 3.140 | 43,017,227 |
| 2023-02-10 | 3.110 | 3.120 | 3.080 | 3.090 | 3.090 | 14,882,900 |
| 2023-02-09 | 3.080 | 3.100 | 3.060 | 3.100 | 3.100 | 15,056,000 |
| 2023-02-08 | 3.100 | 3.110 | 3.060 | 3.080 | 3.080 | 13,382,000 |
| 2023-02-07 | 3.090 | 3.100 | 3.060 | 3.100 | 3.100 | 19,616,800 |
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.