China First Heavy Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	3.070	3.100	3.060	3.080	3.080	15,649,298
2023-02-03	3.090	3.090	3.050	3.080	3.080	20,332,700
2023-02-02	3.100	3.130	3.090	3.090	3.090	21,624,307
2023-02-01	3.070	3.090	3.060	3.080	3.080	17,523,000
2023-01-31	3.070	3.080	3.040	3.070	3.070	15,680,566
2023-01-30	3.050	3.080	3.040	3.060	3.060	26,702,953
2023-01-20	2.980	3.030	2.980	3.020	3.020	18,180,400
2023-01-19	2.970	2.980	2.950	2.970	2.970	8,954,001
2023-01-18	2.950	2.970	2.950	2.960	2.960	8,569,500
2023-01-17	2.950	2.970	2.940	2.950	2.950	6,955,000
2023-01-16	2.940	2.970	2.930	2.950	2.950	13,964,502
2023-01-13	2.910	2.940	2.910	2.930	2.930	8,406,600
2023-01-12	2.910	2.930	2.900	2.910	2.910	7,871,100
2023-01-11	2.920	2.930	2.900	2.910	2.910	8,678,200
2023-01-10	2.940	2.950	2.910	2.920	2.920	12,701,700
2023-01-09	2.940	2.970	2.930	2.930	2.930	11,098,100
2023-01-06	2.960	2.960	2.930	2.940	2.940	9,261,900
2023-01-05	2.960	2.980	2.950	2.960	2.960	8,669,784
2023-01-04	2.970	2.980	2.950	2.960	2.960	9,172,001
2023-01-03	2.920	2.980	2.910	2.960	2.960	14,643,825
2022-12-30	2.940	2.950	2.920	2.930	2.930	9,446,900
2022-12-29	2.940	2.960	2.920	2.930	2.930	14,169,215
2022-12-28	2.930	2.980	2.920	2.950	2.950	13,421,900
2022-12-27	2.930	2.950	2.920	2.940	2.940	9,662,913
2022-12-26	2.900	2.940	2.890	2.930	2.930	9,835,059
2022-12-23	2.910	2.930	2.880	2.900	2.900	12,988,023
2022-12-22	2.960	2.980	2.900	2.910	2.910	13,184,100
2022-12-21	2.970	2.990	2.940	2.960	2.960	11,154,040
2022-12-20	2.950	3.000	2.940	2.970	2.970	11,046,666
2022-12-19	3.030	3.030	2.950	2.960	2.960	20,746,858
2022-12-16	3.020	3.040	2.990	3.030	3.030	18,122,157
2022-12-15	3.020	3.050	3.010	3.030	3.030	10,030,700
2022-12-14	3.030	3.050	3.020	3.020	3.020	11,455,943
2022-12-13	3.030	3.050	3.030	3.040	3.040	16,995,852
2022-12-12	3.060	3.080	3.030	3.030	3.030	21,168,698
2022-12-09	3.080	3.090	3.050	3.060	3.060	23,578,532
2022-12-08	3.120	3.130	3.070	3.090	3.090	25,038,000
2022-12-07	3.110	3.150	3.090	3.120	3.120	24,161,899
2022-12-06	3.150	3.160	3.100	3.120	3.120	35,055,201
2022-12-05	3.030	3.180	3.030	3.160	3.160	83,783,340
2022-12-02	3.040	3.040	3.010	3.010	3.010	15,803,401
2022-12-01	3.050	3.070	3.030	3.040	3.040	22,845,494
2022-11-30	3.040	3.060	3.020	3.030	3.030	18,974,566
2022-11-29	3.020	3.060	3.010	3.040	3.040	21,901,101
2022-11-28	3.010	3.020	2.960	3.020	3.020	24,277,096
2022-11-25	2.990	3.060	2.970	3.040	3.040	28,157,552
2022-11-24	3.040	3.050	2.970	2.990	2.990	34,628,140
2022-11-23	3.030	3.130	3.020	3.060	3.060	55,415,165
2022-11-22	2.980	3.090	2.960	3.050	3.050	46,357,597
2022-11-21	2.960	2.990	2.950	2.980	2.980	11,686,344
2022-11-18	2.990	2.990	2.960	2.970	2.970	15,270,604
2022-11-17	2.990	2.990	2.970	2.990	2.990	12,383,718
2022-11-16	2.990	3.010	2.970	2.990	2.990	15,397,818
2022-11-15	2.940	3.000	2.930	2.990	2.990	23,391,355
2022-11-14	2.960	2.980	2.940	2.940	2.940	15,540,400
2022-11-11	2.960	2.980	2.940	2.960	2.960	22,559,889
2022-11-10	2.930	2.940	2.910	2.940	2.940	11,061,000
2022-11-09	2.960	2.960	2.920	2.930	2.930	8,938,100
2022-11-08	2.960	2.960	2.920	2.950	2.950	10,418,575
2022-11-07	2.950	2.970	2.940	2.950	2.950	15,630,989

← NewerPage 16 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.