China First Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.340 | 3.360 | 3.300 | 3.330 | 3.330 | 26,863,209 |
| 2022-02-08 | 3.210 | 3.340 | 3.190 | 3.330 | 3.330 | 38,995,582 |
| 2022-02-07 | 3.130 | 3.230 | 3.120 | 3.210 | 3.210 | 31,048,295 |
| 2022-01-28 | 3.060 | 3.120 | 3.040 | 3.090 | 3.090 | 23,525,700 |
| 2022-01-27 | 3.150 | 3.160 | 3.030 | 3.040 | 3.040 | 30,886,320 |
| 2022-01-26 | 3.150 | 3.190 | 3.120 | 3.150 | 3.150 | 20,161,285 |
| 2022-01-25 | 3.330 | 3.350 | 3.120 | 3.150 | 3.150 | 42,152,000 |
| 2022-01-24 | 3.320 | 3.370 | 3.310 | 3.350 | 3.350 | 16,473,037 |
| 2022-01-21 | 3.390 | 3.400 | 3.320 | 3.350 | 3.350 | 30,523,820 |
| 2022-01-20 | 3.400 | 3.440 | 3.370 | 3.420 | 3.420 | 29,683,744 |
| 2022-01-19 | 3.430 | 3.450 | 3.390 | 3.410 | 3.410 | 22,093,676 |
| 2022-01-18 | 3.420 | 3.460 | 3.370 | 3.440 | 3.440 | 34,810,247 |
| 2022-01-17 | 3.410 | 3.460 | 3.410 | 3.430 | 3.430 | 21,809,250 |
| 2022-01-14 | 3.490 | 3.490 | 3.400 | 3.420 | 3.420 | 35,586,500 |
| 2022-01-13 | 3.540 | 3.560 | 3.490 | 3.500 | 3.500 | 25,794,101 |
| 2022-01-12 | 3.540 | 3.550 | 3.500 | 3.540 | 3.540 | 28,229,817 |
| 2022-01-11 | 3.560 | 3.580 | 3.510 | 3.530 | 3.530 | 31,019,292 |
| 2022-01-10 | 3.550 | 3.590 | 3.510 | 3.560 | 3.560 | 39,502,722 |
| 2022-01-07 | 3.500 | 3.640 | 3.490 | 3.530 | 3.530 | 57,989,674 |
| 2022-01-06 | 3.460 | 3.520 | 3.430 | 3.510 | 3.510 | 29,171,657 |
| 2022-01-05 | 3.530 | 3.560 | 3.460 | 3.480 | 3.480 | 30,789,657 |
| 2022-01-04 | 3.490 | 3.530 | 3.480 | 3.530 | 3.530 | 30,169,761 |
| 2021-12-31 | 3.470 | 3.500 | 3.440 | 3.480 | 3.480 | 25,091,513 |
| 2021-12-30 | 3.450 | 3.490 | 3.440 | 3.450 | 3.450 | 22,856,674 |
| 2021-12-29 | 3.440 | 3.480 | 3.410 | 3.460 | 3.460 | 23,953,674 |
| 2021-12-28 | 3.490 | 3.500 | 3.430 | 3.450 | 3.450 | 24,308,600 |
| 2021-12-27 | 3.440 | 3.520 | 3.420 | 3.490 | 3.490 | 25,873,761 |
| 2021-12-24 | 3.560 | 3.580 | 3.440 | 3.450 | 3.450 | 43,510,022 |
| 2021-12-23 | 3.550 | 3.580 | 3.530 | 3.570 | 3.570 | 25,470,364 |
| 2021-12-22 | 3.630 | 3.630 | 3.550 | 3.570 | 3.570 | 46,046,238 |
| 2021-12-21 | 3.520 | 3.650 | 3.500 | 3.640 | 3.640 | 58,310,738 |
| 2021-12-20 | 3.490 | 3.560 | 3.460 | 3.530 | 3.530 | 37,337,816 |
| 2021-12-17 | 3.520 | 3.580 | 3.480 | 3.510 | 3.510 | 42,999,544 |
| 2021-12-16 | 3.460 | 3.530 | 3.440 | 3.530 | 3.530 | 35,231,909 |
| 2021-12-15 | 3.430 | 3.490 | 3.410 | 3.460 | 3.460 | 36,532,880 |
| 2021-12-14 | 3.500 | 3.500 | 3.420 | 3.430 | 3.430 | 39,503,176 |
| 2021-12-13 | 3.520 | 3.550 | 3.500 | 3.510 | 3.510 | 37,203,878 |
| 2021-12-10 | 3.580 | 3.600 | 3.500 | 3.520 | 3.520 | 42,006,928 |
| 2021-12-09 | 3.630 | 3.640 | 3.560 | 3.580 | 3.580 | 42,948,119 |
| 2021-12-08 | 3.600 | 3.650 | 3.550 | 3.640 | 3.640 | 49,115,719 |
| 2021-12-07 | 3.610 | 3.640 | 3.550 | 3.580 | 3.580 | 41,481,020 |
| 2021-12-06 | 3.600 | 3.680 | 3.580 | 3.590 | 3.590 | 50,643,665 |
| 2021-12-03 | 3.500 | 3.620 | 3.480 | 3.610 | 3.610 | 63,046,151 |
| 2021-12-02 | 3.500 | 3.530 | 3.470 | 3.490 | 3.490 | 29,365,017 |
| 2021-12-01 | 3.500 | 3.530 | 3.460 | 3.510 | 3.510 | 33,217,188 |
| 2021-11-30 | 3.400 | 3.560 | 3.400 | 3.510 | 3.510 | 71,108,796 |
| 2021-11-29 | 3.360 | 3.420 | 3.310 | 3.400 | 3.400 | 34,596,394 |
| 2021-11-26 | 3.410 | 3.420 | 3.360 | 3.380 | 3.380 | 25,730,583 |
| 2021-11-25 | 3.410 | 3.440 | 3.400 | 3.420 | 3.420 | 26,867,465 |
| 2021-11-24 | 3.450 | 3.460 | 3.400 | 3.430 | 3.430 | 29,699,345 |
| 2021-11-23 | 3.420 | 3.470 | 3.400 | 3.450 | 3.450 | 42,062,913 |
| 2021-11-22 | 3.390 | 3.450 | 3.390 | 3.410 | 3.410 | 41,680,244 |
| 2021-11-19 | 3.360 | 3.390 | 3.320 | 3.380 | 3.380 | 31,979,389 |
| 2021-11-18 | 3.300 | 3.450 | 3.290 | 3.380 | 3.380 | 58,648,695 |
| 2021-11-17 | 3.340 | 3.380 | 3.290 | 3.310 | 3.310 | 55,728,685 |
| 2021-11-16 | 3.370 | 3.410 | 3.340 | 3.340 | 3.340 | 33,197,700 |
| 2021-11-15 | 3.450 | 3.460 | 3.370 | 3.390 | 3.390 | 47,753,615 |
| 2021-11-12 | 3.480 | 3.490 | 3.420 | 3.460 | 3.460 | 31,727,238 |
| 2021-11-11 | 3.450 | 3.480 | 3.410 | 3.470 | 3.470 | 31,810,319 |
| 2021-11-10 | 3.470 | 3.480 | 3.390 | 3.470 | 3.470 | 40,142,301 |
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.