China First Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 2.920 | 2.960 | 2.910 | 2.950 | 2.950 | 15,417,322 |
| 2022-11-03 | 2.910 | 2.930 | 2.910 | 2.920 | 2.920 | 7,938,098 |
| 2022-11-02 | 2.930 | 2.940 | 2.900 | 2.940 | 2.940 | 14,111,664 |
| 2022-11-01 | 2.860 | 2.940 | 2.850 | 2.930 | 2.930 | 16,559,550 |
| 2022-10-31 | 2.860 | 2.880 | 2.830 | 2.850 | 2.850 | 13,977,900 |
| 2022-10-28 | 2.920 | 2.940 | 2.850 | 2.860 | 2.860 | 14,112,000 |
| 2022-10-27 | 2.940 | 2.950 | 2.930 | 2.930 | 2.930 | 10,256,701 |
| 2022-10-26 | 2.930 | 2.960 | 2.920 | 2.940 | 2.940 | 16,152,076 |
| 2022-10-25 | 2.870 | 2.950 | 2.860 | 2.930 | 2.930 | 16,148,401 |
| 2022-10-24 | 2.930 | 2.950 | 2.850 | 2.880 | 2.880 | 16,881,794 |
| 2022-10-21 | 2.890 | 2.930 | 2.890 | 2.910 | 2.910 | 11,326,304 |
| 2022-10-20 | 2.900 | 2.920 | 2.870 | 2.890 | 2.890 | 10,618,273 |
| 2022-10-19 | 2.920 | 2.940 | 2.900 | 2.910 | 2.910 | 8,562,200 |
| 2022-10-18 | 2.950 | 2.950 | 2.910 | 2.910 | 2.910 | 9,313,900 |
| 2022-10-17 | 2.900 | 2.950 | 2.890 | 2.940 | 2.940 | 16,855,587 |
| 2022-10-14 | 2.900 | 2.920 | 2.890 | 2.900 | 2.900 | 10,786,001 |
| 2022-10-13 | 2.870 | 2.900 | 2.860 | 2.880 | 2.880 | 10,722,150 |
| 2022-10-12 | 2.830 | 2.890 | 2.800 | 2.890 | 2.890 | 14,454,024 |
| 2022-10-11 | 2.820 | 2.850 | 2.810 | 2.840 | 2.840 | 10,714,555 |
| 2022-10-10 | 2.800 | 2.860 | 2.800 | 2.820 | 2.820 | 12,009,800 |
| 2022-09-30 | 2.800 | 2.830 | 2.790 | 2.800 | 2.800 | 9,433,951 |
| 2022-09-29 | 2.830 | 2.850 | 2.780 | 2.800 | 2.800 | 14,529,400 |
| 2022-09-28 | 2.830 | 2.850 | 2.810 | 2.820 | 2.820 | 14,333,821 |
| 2022-09-27 | 2.820 | 2.870 | 2.810 | 2.860 | 2.860 | 13,864,100 |
| 2022-09-26 | 2.890 | 2.890 | 2.800 | 2.810 | 2.810 | 21,704,400 |
| 2022-09-23 | 2.910 | 2.930 | 2.870 | 2.890 | 2.890 | 15,005,377 |
| 2022-09-22 | 2.920 | 2.930 | 2.900 | 2.910 | 2.910 | 10,093,801 |
| 2022-09-21 | 2.900 | 2.930 | 2.860 | 2.930 | 2.930 | 13,842,103 |
| 2022-09-20 | 2.900 | 2.920 | 2.890 | 2.900 | 2.900 | 10,767,600 |
| 2022-09-19 | 2.940 | 2.950 | 2.860 | 2.880 | 2.880 | 23,919,400 |
| 2022-09-16 | 3.020 | 3.040 | 2.930 | 2.930 | 2.930 | 37,636,596 |
| 2022-09-15 | 3.140 | 3.180 | 3.030 | 3.050 | 3.050 | 35,909,200 |
| 2022-09-14 | 3.070 | 3.110 | 3.060 | 3.080 | 3.080 | 15,506,500 |
| 2022-09-13 | 3.140 | 3.150 | 3.090 | 3.100 | 3.100 | 15,479,300 |
| 2022-09-09 | 3.130 | 3.140 | 3.100 | 3.120 | 3.120 | 21,773,900 |
| 2022-09-08 | 3.090 | 3.130 | 3.080 | 3.130 | 3.130 | 28,206,727 |
| 2022-09-07 | 3.080 | 3.090 | 3.060 | 3.090 | 3.090 | 19,174,800 |
| 2022-09-06 | 3.040 | 3.090 | 3.020 | 3.090 | 3.090 | 22,805,910 |
| 2022-09-05 | 3.010 | 3.040 | 2.990 | 3.030 | 3.030 | 15,398,701 |
| 2022-09-02 | 3.010 | 3.020 | 2.980 | 3.010 | 3.010 | 19,431,801 |
| 2022-09-01 | 3.040 | 3.060 | 3.000 | 3.010 | 3.010 | 23,391,200 |
| 2022-08-31 | 3.090 | 3.100 | 3.040 | 3.050 | 3.050 | 20,264,601 |
| 2022-08-30 | 3.110 | 3.120 | 3.070 | 3.090 | 3.090 | 15,516,054 |
| 2022-08-29 | 3.050 | 3.110 | 3.020 | 3.100 | 3.100 | 21,024,751 |
| 2022-08-26 | 3.080 | 3.100 | 3.070 | 3.080 | 3.080 | 19,266,085 |
| 2022-08-25 | 3.090 | 3.100 | 3.070 | 3.090 | 3.090 | 20,569,900 |
| 2022-08-24 | 3.170 | 3.170 | 3.080 | 3.090 | 3.090 | 23,969,201 |
| 2022-08-23 | 3.190 | 3.190 | 3.150 | 3.170 | 3.170 | 16,106,496 |
| 2022-08-22 | 3.150 | 3.190 | 3.140 | 3.190 | 3.190 | 20,205,439 |
| 2022-08-19 | 3.170 | 3.180 | 3.130 | 3.150 | 3.150 | 19,224,610 |
| 2022-08-18 | 3.180 | 3.200 | 3.160 | 3.170 | 3.170 | 20,745,978 |
| 2022-08-17 | 3.130 | 3.190 | 3.120 | 3.180 | 3.180 | 31,883,801 |
| 2022-08-16 | 3.120 | 3.140 | 3.110 | 3.120 | 3.120 | 21,355,701 |
| 2022-08-15 | 3.090 | 3.120 | 3.080 | 3.110 | 3.110 | 16,070,201 |
| 2022-08-12 | 3.100 | 3.140 | 3.090 | 3.100 | 3.100 | 20,548,350 |
| 2022-08-11 | 3.070 | 3.110 | 3.070 | 3.100 | 3.100 | 18,564,801 |
| 2022-08-10 | 3.060 | 3.080 | 3.050 | 3.070 | 3.070 | 14,179,600 |
| 2022-08-09 | 3.080 | 3.090 | 3.050 | 3.060 | 3.060 | 18,232,200 |
| 2022-08-08 | 3.090 | 3.110 | 3.070 | 3.080 | 3.080 | 17,506,157 |
| 2022-08-05 | 3.080 | 3.100 | 3.050 | 3.100 | 3.100 | 20,062,607 |
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.