China First Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.200 | 3.530 | 3.180 | 3.420 | 3.420 | 254,108,103 |
| 2025-10-24 | 3.290 | 3.320 | 3.200 | 3.210 | 3.210 | 76,239,975 |
| 2025-10-23 | 3.270 | 3.330 | 3.180 | 3.300 | 3.300 | 110,446,888 |
| 2025-10-22 | 3.250 | 3.340 | 3.230 | 3.270 | 3.270 | 122,736,903 |
| 2025-10-21 | 3.090 | 3.350 | 3.080 | 3.300 | 3.300 | 208,553,236 |
| 2025-10-20 | 3.030 | 3.120 | 3.010 | 3.080 | 3.080 | 63,630,710 |
| 2025-10-17 | 3.100 | 3.110 | 3.000 | 3.010 | 3.010 | 62,077,753 |
| 2025-10-16 | 3.150 | 3.150 | 3.070 | 3.100 | 3.100 | 50,240,646 |
| 2025-10-15 | 3.090 | 3.180 | 3.080 | 3.150 | 3.150 | 65,144,250 |
| 2025-10-14 | 3.120 | 3.200 | 3.080 | 3.100 | 3.100 | 81,933,826 |
| 2025-10-13 | 3.060 | 3.120 | 3.000 | 3.100 | 3.100 | 68,578,745 |
| 2025-10-10 | 3.130 | 3.160 | 3.090 | 3.130 | 3.130 | 83,358,429 |
| 2025-10-09 | 3.020 | 3.200 | 3.010 | 3.140 | 3.140 | 164,218,604 |
| 2025-09-30 | 2.950 | 2.980 | 2.920 | 2.950 | 2.950 | 31,217,956 |
| 2025-09-29 | 2.910 | 2.950 | 2.860 | 2.950 | 2.950 | 31,152,900 |
| 2025-09-26 | 2.910 | 2.950 | 2.860 | 2.910 | 2.910 | 31,126,147 |
| 2025-09-25 | 2.940 | 2.960 | 2.900 | 2.910 | 2.910 | 30,653,800 |
| 2025-09-24 | 2.880 | 2.940 | 2.870 | 2.940 | 2.940 | 31,684,177 |
| 2025-09-23 | 2.950 | 2.960 | 2.800 | 2.890 | 2.890 | 55,850,254 |
| 2025-09-22 | 2.980 | 2.980 | 2.920 | 2.950 | 2.950 | 34,077,402 |
| 2025-09-19 | 3.020 | 3.050 | 2.960 | 2.980 | 2.980 | 51,092,248 |
| 2025-09-18 | 3.040 | 3.120 | 3.000 | 3.030 | 3.030 | 75,577,322 |
| 2025-09-17 | 3.060 | 3.060 | 3.020 | 3.050 | 3.050 | 32,922,528 |
| 2025-09-16 | 3.020 | 3.050 | 3.010 | 3.050 | 3.050 | 47,428,801 |
| 2025-09-15 | 3.010 | 3.050 | 2.990 | 3.020 | 3.020 | 35,942,101 |
| 2025-09-12 | 2.990 | 3.030 | 2.970 | 3.010 | 3.010 | 43,210,433 |
| 2025-09-11 | 2.970 | 3.000 | 2.940 | 2.990 | 2.990 | 34,282,700 |
| 2025-09-10 | 2.980 | 3.000 | 2.960 | 2.980 | 2.980 | 24,874,601 |
| 2025-09-09 | 3.000 | 3.010 | 2.970 | 2.980 | 2.980 | 27,363,834 |
| 2025-09-08 | 3.000 | 3.030 | 2.980 | 3.000 | 3.000 | 33,892,101 |
| 2025-09-05 | 2.940 | 3.000 | 2.910 | 2.990 | 2.990 | 36,451,861 |
| 2025-09-04 | 2.940 | 2.960 | 2.900 | 2.940 | 2.940 | 40,377,813 |
| 2025-09-03 | 3.020 | 3.050 | 2.930 | 2.940 | 2.940 | 42,574,488 |
| 2025-09-02 | 3.010 | 3.020 | 2.960 | 3.020 | 3.020 | 37,492,601 |
| 2025-09-01 | 3.030 | 3.040 | 2.990 | 3.010 | 3.010 | 38,250,412 |
| 2025-08-29 | 3.050 | 3.070 | 3.010 | 3.030 | 3.030 | 36,975,802 |
| 2025-08-28 | 3.020 | 3.060 | 2.970 | 3.050 | 3.050 | 54,525,273 |
| 2025-08-27 | 3.120 | 3.140 | 3.030 | 3.030 | 3.030 | 69,763,372 |
| 2025-08-26 | 3.080 | 3.230 | 3.030 | 3.120 | 3.120 | 110,277,963 |
| 2025-08-25 | 3.040 | 3.100 | 3.020 | 3.070 | 3.070 | 60,726,077 |
| 2025-08-22 | 3.010 | 3.050 | 2.990 | 3.040 | 3.040 | 43,796,901 |
| 2025-08-21 | 3.020 | 3.040 | 2.990 | 3.020 | 3.020 | 38,048,101 |
| 2025-08-20 | 2.990 | 3.020 | 2.970 | 3.020 | 3.020 | 47,506,149 |
| 2025-08-19 | 3.000 | 3.030 | 2.970 | 2.980 | 2.980 | 38,980,788 |
| 2025-08-18 | 3.000 | 3.020 | 2.980 | 2.990 | 2.990 | 43,974,413 |
| 2025-08-15 | 2.970 | 3.010 | 2.970 | 2.980 | 2.980 | 35,867,500 |
| 2025-08-14 | 3.030 | 3.040 | 2.970 | 2.980 | 2.980 | 41,913,800 |
| 2025-08-13 | 3.030 | 3.050 | 3.010 | 3.030 | 3.030 | 35,204,568 |
| 2025-08-12 | 3.050 | 3.050 | 3.010 | 3.020 | 3.020 | 33,747,511 |
| 2025-08-11 | 2.990 | 3.060 | 2.980 | 3.050 | 3.050 | 44,133,451 |
| 2025-08-08 | 2.960 | 3.020 | 2.950 | 3.000 | 3.000 | 48,497,766 |
| 2025-08-07 | 3.020 | 3.030 | 2.950 | 2.970 | 2.970 | 44,053,901 |
| 2025-08-06 | 2.910 | 3.000 | 2.890 | 2.990 | 2.990 | 71,697,268 |
| 2025-08-05 | 2.870 | 2.930 | 2.870 | 2.900 | 2.900 | 30,882,101 |
| 2025-08-04 | 2.860 | 2.890 | 2.850 | 2.870 | 2.870 | 31,643,900 |
| 2025-08-01 | 2.870 | 2.890 | 2.860 | 2.880 | 2.880 | 28,404,362 |
| 2025-07-31 | 2.940 | 2.950 | 2.860 | 2.880 | 2.880 | 49,255,101 |
| 2025-07-30 | 2.940 | 3.020 | 2.930 | 2.950 | 2.950 | 53,172,941 |
| 2025-07-29 | 2.950 | 2.970 | 2.920 | 2.940 | 2.940 | 41,069,302 |
| 2025-07-28 | 2.990 | 2.990 | 2.940 | 2.950 | 2.950 | 40,759,102 |
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.