China First Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 2.880 | 2.930 | 2.870 | 2.880 | 2.880 | 21,922,766 |
| 2022-05-10 | 2.840 | 2.910 | 2.820 | 2.890 | 2.890 | 18,841,395 |
| 2022-05-09 | 2.830 | 2.870 | 2.810 | 2.850 | 2.850 | 12,668,885 |
| 2022-05-06 | 2.860 | 2.870 | 2.820 | 2.830 | 2.830 | 18,138,395 |
| 2022-05-05 | 2.890 | 2.920 | 2.850 | 2.910 | 2.910 | 18,160,211 |
| 2022-04-29 | 2.860 | 2.910 | 2.840 | 2.890 | 2.890 | 21,429,100 |
| 2022-04-28 | 2.840 | 2.880 | 2.800 | 2.840 | 2.840 | 21,345,319 |
| 2022-04-27 | 2.760 | 2.900 | 2.710 | 2.890 | 2.890 | 26,938,020 |
| 2022-04-26 | 2.810 | 2.850 | 2.750 | 2.770 | 2.770 | 21,992,257 |
| 2022-04-25 | 2.950 | 2.950 | 2.800 | 2.810 | 2.810 | 38,464,797 |
| 2022-04-22 | 2.970 | 3.020 | 2.920 | 2.990 | 2.990 | 24,100,408 |
| 2022-04-21 | 3.080 | 3.080 | 2.970 | 2.980 | 2.980 | 33,376,664 |
| 2022-04-20 | 3.070 | 3.080 | 3.040 | 3.050 | 3.050 | 17,410,707 |
| 2022-04-19 | 3.040 | 3.080 | 3.030 | 3.060 | 3.060 | 15,436,979 |
| 2022-04-18 | 3.060 | 3.060 | 3.020 | 3.030 | 3.030 | 19,163,976 |
| 2022-04-15 | 3.090 | 3.090 | 3.050 | 3.070 | 3.070 | 15,038,133 |
| 2022-04-14 | 3.060 | 3.090 | 3.040 | 3.090 | 3.090 | 17,609,392 |
| 2022-04-13 | 3.080 | 3.090 | 3.040 | 3.050 | 3.050 | 16,611,480 |
| 2022-04-12 | 3.050 | 3.090 | 3.010 | 3.090 | 3.090 | 21,551,889 |
| 2022-04-11 | 3.130 | 3.130 | 3.030 | 3.060 | 3.060 | 24,550,000 |
| 2022-04-08 | 3.070 | 3.120 | 3.060 | 3.110 | 3.110 | 23,770,880 |
| 2022-04-07 | 3.110 | 3.140 | 3.070 | 3.070 | 3.070 | 18,992,059 |
| 2022-04-06 | 3.090 | 3.140 | 3.080 | 3.140 | 3.140 | 21,587,409 |
| 2022-04-01 | 3.060 | 3.110 | 3.040 | 3.090 | 3.090 | 20,312,242 |
| 2022-03-31 | 3.090 | 3.100 | 3.060 | 3.070 | 3.070 | 17,270,585 |
| 2022-03-30 | 3.060 | 3.100 | 3.050 | 3.100 | 3.100 | 21,117,701 |
| 2022-03-29 | 3.070 | 3.080 | 3.040 | 3.050 | 3.050 | 15,408,800 |
| 2022-03-28 | 3.060 | 3.090 | 3.010 | 3.070 | 3.070 | 22,648,177 |
| 2022-03-25 | 3.090 | 3.120 | 3.070 | 3.080 | 3.080 | 19,702,371 |
| 2022-03-24 | 3.150 | 3.170 | 3.080 | 3.090 | 3.090 | 30,266,304 |
| 2022-03-23 | 3.110 | 3.130 | 3.090 | 3.110 | 3.110 | 16,675,757 |
| 2022-03-22 | 3.070 | 3.140 | 3.050 | 3.110 | 3.110 | 26,805,756 |
| 2022-03-21 | 3.090 | 3.120 | 3.050 | 3.080 | 3.080 | 26,496,842 |
| 2022-03-18 | 3.070 | 3.110 | 3.050 | 3.090 | 3.090 | 27,018,045 |
| 2022-03-17 | 3.100 | 3.150 | 3.070 | 3.080 | 3.080 | 42,216,789 |
| 2022-03-16 | 3.030 | 3.090 | 2.910 | 3.070 | 3.070 | 50,040,250 |
| 2022-03-15 | 3.150 | 3.150 | 2.980 | 2.990 | 2.990 | 61,516,177 |
| 2022-03-14 | 3.210 | 3.250 | 3.150 | 3.160 | 3.160 | 43,373,101 |
| 2022-03-11 | 3.200 | 3.260 | 3.160 | 3.250 | 3.250 | 54,000,602 |
| 2022-03-10 | 3.290 | 3.350 | 3.190 | 3.250 | 3.250 | 98,278,976 |
| 2022-03-09 | 3.400 | 3.490 | 3.300 | 3.360 | 3.360 | 225,883,932 |
| 2022-03-08 | 3.710 | 3.710 | 3.500 | 3.670 | 3.670 | 310,633,199 |
| 2022-03-07 | 3.280 | 3.430 | 3.230 | 3.370 | 3.370 | 68,305,651 |
| 2022-03-04 | 3.330 | 3.330 | 3.260 | 3.280 | 3.280 | 29,330,895 |
| 2022-03-03 | 3.270 | 3.340 | 3.270 | 3.340 | 3.340 | 41,807,119 |
| 2022-03-02 | 3.250 | 3.280 | 3.230 | 3.260 | 3.260 | 25,143,639 |
| 2022-03-01 | 3.180 | 3.280 | 3.170 | 3.250 | 3.250 | 30,888,106 |
| 2022-02-28 | 3.160 | 3.190 | 3.120 | 3.190 | 3.190 | 22,365,860 |
| 2022-02-25 | 3.140 | 3.190 | 3.140 | 3.160 | 3.160 | 17,853,318 |
| 2022-02-24 | 3.220 | 3.220 | 3.120 | 3.140 | 3.140 | 35,772,300 |
| 2022-02-23 | 3.220 | 3.240 | 3.200 | 3.220 | 3.220 | 15,602,632 |
| 2022-02-22 | 3.250 | 3.250 | 3.190 | 3.200 | 3.200 | 20,854,952 |
| 2022-02-21 | 3.250 | 3.260 | 3.220 | 3.250 | 3.250 | 17,820,900 |
| 2022-02-18 | 3.200 | 3.260 | 3.190 | 3.260 | 3.260 | 17,078,664 |
| 2022-02-17 | 3.250 | 3.260 | 3.200 | 3.210 | 3.210 | 18,164,631 |
| 2022-02-16 | 3.250 | 3.300 | 3.240 | 3.250 | 3.250 | 18,780,550 |
| 2022-02-15 | 3.230 | 3.260 | 3.220 | 3.230 | 3.230 | 15,983,368 |
| 2022-02-14 | 3.280 | 3.280 | 3.220 | 3.230 | 3.230 | 23,561,001 |
| 2022-02-11 | 3.320 | 3.340 | 3.280 | 3.290 | 3.290 | 19,101,101 |
| 2022-02-10 | 3.320 | 3.340 | 3.280 | 3.320 | 3.320 | 24,633,774 |
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.