China First Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.080 | 3.100 | 3.050 | 3.070 | 3.070 | 22,203,400 |
| 2022-08-03 | 3.090 | 3.160 | 3.060 | 3.070 | 3.070 | 33,423,600 |
| 2022-08-02 | 3.170 | 3.180 | 3.050 | 3.100 | 3.100 | 43,187,818 |
| 2022-08-01 | 3.190 | 3.210 | 3.170 | 3.180 | 3.180 | 18,572,308 |
| 2022-07-29 | 3.240 | 3.250 | 3.180 | 3.180 | 3.180 | 23,143,872 |
| 2022-07-28 | 3.230 | 3.270 | 3.220 | 3.230 | 3.230 | 24,460,940 |
| 2022-07-27 | 3.230 | 3.230 | 3.200 | 3.220 | 3.220 | 20,112,836 |
| 2022-07-26 | 3.250 | 3.260 | 3.180 | 3.240 | 3.240 | 24,192,387 |
| 2022-07-25 | 3.220 | 3.280 | 3.180 | 3.220 | 3.220 | 43,398,102 |
| 2022-07-22 | 3.190 | 3.240 | 3.190 | 3.220 | 3.220 | 35,421,799 |
| 2022-07-21 | 3.200 | 3.230 | 3.170 | 3.180 | 3.180 | 30,788,300 |
| 2022-07-20 | 3.150 | 3.250 | 3.140 | 3.210 | 3.210 | 50,224,745 |
| 2022-07-19 | 3.130 | 3.170 | 3.110 | 3.150 | 3.150 | 23,280,095 |
| 2022-07-18 | 3.050 | 3.140 | 3.050 | 3.130 | 3.130 | 26,331,382 |
| 2022-07-15 | 3.130 | 3.140 | 3.060 | 3.060 | 3.060 | 32,039,375 |
| 2022-07-14 | 3.170 | 3.170 | 3.130 | 3.140 | 3.140 | 25,356,243 |
| 2022-07-13 | 3.120 | 3.210 | 3.100 | 3.170 | 3.170 | 32,827,801 |
| 2022-07-12 | 3.150 | 3.170 | 3.110 | 3.120 | 3.120 | 25,055,601 |
| 2022-07-11 | 3.170 | 3.180 | 3.110 | 3.150 | 3.150 | 29,388,901 |
| 2022-07-08 | 3.150 | 3.230 | 3.150 | 3.180 | 3.180 | 37,911,600 |
| 2022-07-07 | 3.170 | 3.180 | 3.130 | 3.150 | 3.150 | 26,278,398 |
| 2022-07-06 | 3.130 | 3.190 | 3.100 | 3.160 | 3.160 | 40,944,990 |
| 2022-07-05 | 3.130 | 3.160 | 3.090 | 3.120 | 3.120 | 25,714,600 |
| 2022-07-04 | 3.130 | 3.180 | 3.120 | 3.150 | 3.150 | 26,674,047 |
| 2022-07-01 | 3.070 | 3.190 | 3.070 | 3.140 | 3.140 | 42,125,575 |
| 2022-06-30 | 3.090 | 3.120 | 3.070 | 3.070 | 3.070 | 26,415,018 |
| 2022-06-29 | 3.180 | 3.180 | 3.090 | 3.100 | 3.100 | 43,925,640 |
| 2022-06-28 | 3.050 | 3.260 | 3.040 | 3.190 | 3.190 | 81,927,686 |
| 2022-06-27 | 3.070 | 3.080 | 3.030 | 3.050 | 3.050 | 25,574,100 |
| 2022-06-24 | 3.060 | 3.070 | 3.040 | 3.050 | 3.050 | 17,496,200 |
| 2022-06-23 | 3.010 | 3.060 | 3.010 | 3.060 | 3.060 | 23,312,083 |
| 2022-06-22 | 3.050 | 3.060 | 3.000 | 3.010 | 3.010 | 19,584,841 |
| 2022-06-21 | 3.050 | 3.080 | 3.020 | 3.050 | 3.050 | 24,206,639 |
| 2022-06-20 | 3.080 | 3.090 | 3.050 | 3.050 | 3.050 | 20,819,346 |
| 2022-06-17 | 3.040 | 3.070 | 3.010 | 3.070 | 3.070 | 23,116,600 |
| 2022-06-16 | 3.080 | 3.110 | 3.040 | 3.040 | 3.040 | 27,200,831 |
| 2022-06-15 | 3.090 | 3.150 | 3.070 | 3.080 | 3.080 | 40,342,856 |
| 2022-06-14 | 3.050 | 3.080 | 2.990 | 3.080 | 3.080 | 32,300,289 |
| 2022-06-13 | 3.030 | 3.080 | 3.010 | 3.080 | 3.080 | 31,207,420 |
| 2022-06-10 | 3.000 | 3.060 | 2.980 | 3.050 | 3.050 | 30,438,801 |
| 2022-06-09 | 3.020 | 3.040 | 2.980 | 3.010 | 3.010 | 21,811,600 |
| 2022-06-08 | 3.040 | 3.050 | 2.990 | 3.030 | 3.030 | 26,866,974 |
| 2022-06-07 | 3.050 | 3.060 | 3.010 | 3.040 | 3.040 | 20,840,193 |
| 2022-06-06 | 3.060 | 3.070 | 3.010 | 3.050 | 3.050 | 29,690,227 |
| 2022-06-02 | 3.030 | 3.080 | 3.010 | 3.070 | 3.070 | 29,078,939 |
| 2022-06-01 | 3.040 | 3.060 | 3.000 | 3.030 | 3.030 | 28,951,057 |
| 2022-05-31 | 3.020 | 3.040 | 3.000 | 3.030 | 3.030 | 24,332,727 |
| 2022-05-30 | 2.950 | 3.030 | 2.940 | 3.020 | 3.020 | 39,994,600 |
| 2022-05-27 | 2.940 | 2.950 | 2.910 | 2.930 | 2.930 | 16,520,800 |
| 2022-05-26 | 2.910 | 2.960 | 2.890 | 2.950 | 2.950 | 25,284,620 |
| 2022-05-25 | 2.850 | 2.900 | 2.840 | 2.900 | 2.900 | 17,576,281 |
| 2022-05-24 | 2.950 | 2.960 | 2.850 | 2.860 | 2.860 | 24,734,374 |
| 2022-05-23 | 2.910 | 2.950 | 2.900 | 2.940 | 2.940 | 19,306,828 |
| 2022-05-20 | 2.900 | 2.920 | 2.880 | 2.910 | 2.910 | 17,600,439 |
| 2022-05-19 | 2.850 | 2.880 | 2.830 | 2.880 | 2.880 | 15,055,697 |
| 2022-05-18 | 2.890 | 2.900 | 2.860 | 2.880 | 2.880 | 10,617,903 |
| 2022-05-17 | 2.900 | 2.900 | 2.860 | 2.880 | 2.880 | 10,592,116 |
| 2022-05-16 | 2.920 | 2.930 | 2.880 | 2.900 | 2.900 | 15,439,149 |
| 2022-05-13 | 2.880 | 2.910 | 2.880 | 2.910 | 2.910 | 16,950,011 |
| 2022-05-12 | 2.870 | 2.900 | 2.840 | 2.870 | 2.870 | 14,611,500 |
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.