China First Heavy Industries historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	3.050	3.100	2.990	3.080	3.080	76,544,108
2025-07-23	3.140	3.160	3.040	3.060	3.060	107,880,500
2025-07-22	2.970	3.120	2.950	3.100	3.100	143,073,390
2025-07-21	2.860	3.000	2.860	2.960	2.960	110,425,868
2025-07-18	2.820	2.850	2.800	2.820	2.820	32,216,798
2025-07-17	2.800	2.820	2.790	2.810	2.810	26,767,710
2025-07-16	2.800	2.820	2.780	2.800	2.800	25,397,610
2025-07-15	2.860	2.870	2.780	2.800	2.800	44,042,481
2025-07-14	2.890	2.920	2.860	2.860	2.860	38,117,101
2025-07-11	2.860	2.900	2.840	2.890	2.890	46,016,600
2025-07-10	2.820	2.860	2.810	2.850	2.850	34,158,610
2025-07-09	2.810	2.850	2.800	2.820	2.820	38,343,611
2025-07-08	2.790	2.820	2.780	2.810	2.810	29,841,500
2025-07-07	2.790	2.810	2.770	2.790	2.790	24,276,800
2025-07-04	2.800	2.820	2.780	2.790	2.790	34,389,900
2025-07-03	2.830	2.850	2.790	2.800	2.800	35,576,210
2025-07-02	2.810	2.850	2.780	2.840	2.840	44,945,900
2025-07-01	2.800	2.820	2.780	2.810	2.810	40,365,419
2025-06-30	2.760	2.820	2.750	2.800	2.800	41,977,101
2025-06-27	2.730	2.780	2.730	2.750	2.750	35,010,200
2025-06-26	2.720	2.770	2.720	2.730	2.730	40,845,500
2025-06-25	2.710	2.730	2.700	2.730	2.730	36,732,395
2025-06-24	2.700	2.710	2.680	2.710	2.710	23,433,000
2025-06-23	2.640	2.700	2.630	2.690	2.690	31,442,301
2025-06-20	2.660	2.670	2.640	2.640	2.640	17,897,700
2025-06-19	2.700	2.710	2.650	2.660	2.660	42,305,700
2025-06-18	2.700	2.730	2.690	2.710	2.710	28,457,100
2025-06-17	2.670	2.710	2.670	2.700	2.700	31,692,800
2025-06-16	2.680	2.690	2.660	2.670	2.670	25,153,220
2025-06-13	2.680	2.710	2.670	2.680	2.680	36,259,814
2025-06-12	2.690	2.700	2.670	2.680	2.680	22,622,701
2025-06-11	2.680	2.710	2.670	2.700	2.700	28,551,600
2025-06-10	2.710	2.730	2.660	2.680	2.680	35,716,302
2025-06-09	2.700	2.720	2.690	2.710	2.710	26,520,300
2025-06-06	2.700	2.710	2.680	2.690	2.690	25,757,601
2025-06-05	2.700	2.710	2.680	2.700	2.700	26,959,900
2025-06-04	2.700	2.710	2.690	2.700	2.700	28,202,012
2025-06-03	2.700	2.710	2.680	2.690	2.690	29,163,310
2025-05-30	2.800	2.810	2.700	2.700	2.700	58,237,600
2025-05-29	2.750	2.870	2.730	2.800	2.800	85,919,703
2025-05-28	2.710	2.800	2.700	2.760	2.760	73,237,399
2025-05-27	2.720	2.730	2.670	2.700	2.700	33,378,976
2025-05-26	2.660	2.740	2.650	2.720	2.720	54,231,334
2025-05-23	2.690	2.700	2.640	2.650	2.650	39,090,599
2025-05-22	2.680	2.690	2.650	2.660	2.660	25,544,150
2025-05-21	2.700	2.720	2.680	2.690	2.690	22,868,400
2025-05-20	2.720	2.740	2.690	2.700	2.700	26,800,660
2025-05-19	2.680	2.730	2.670	2.720	2.720	40,110,204
2025-05-16	2.670	2.720	2.660	2.680	2.680	34,870,206
2025-05-15	2.700	2.710	2.660	2.670	2.670	25,272,222
2025-05-14	2.700	2.720	2.680	2.710	2.710	33,346,401
2025-05-13	2.740	2.750	2.690	2.700	2.700	38,539,624
2025-05-12	2.660	2.750	2.660	2.730	2.730	57,473,988
2025-05-09	2.700	2.700	2.660	2.660	2.660	23,242,871
2025-05-08	2.680	2.710	2.660	2.690	2.690	35,217,901
2025-05-07	2.660	2.700	2.630	2.680	2.680	44,823,816
2025-05-06	2.590	2.660	2.590	2.650	2.650	49,879,233
2025-04-30	2.610	2.630	2.580	2.580	2.580	28,815,610
2025-04-29	2.620	2.660	2.600	2.610	2.610	32,063,300
2025-04-28	2.680	2.750	2.620	2.640	2.640	67,769,788

← NewerPage 6 of 21 · 1,212 trading daysOlder →

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.