China First Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2.650 | 2.650 | 2.610 | 2.640 | 2.640 | 25,482,531 |
| 2025-01-21 | 2.690 | 2.690 | 2.630 | 2.660 | 2.660 | 30,327,764 |
| 2025-01-20 | 2.730 | 2.740 | 2.620 | 2.670 | 2.670 | 57,965,400 |
| 2025-01-17 | 2.740 | 2.760 | 2.710 | 2.730 | 2.730 | 25,941,382 |
| 2025-01-16 | 2.730 | 2.800 | 2.720 | 2.740 | 2.740 | 30,827,900 |
| 2025-01-15 | 2.780 | 2.780 | 2.700 | 2.720 | 2.720 | 31,787,902 |
| 2025-01-14 | 2.700 | 2.790 | 2.690 | 2.780 | 2.780 | 34,655,200 |
| 2025-01-13 | 2.650 | 2.720 | 2.620 | 2.690 | 2.690 | 32,346,500 |
| 2025-01-10 | 2.720 | 2.750 | 2.650 | 2.660 | 2.660 | 24,250,300 |
| 2025-01-09 | 2.710 | 2.750 | 2.680 | 2.720 | 2.720 | 26,294,442 |
| 2025-01-08 | 2.760 | 2.770 | 2.660 | 2.720 | 2.720 | 41,304,688 |
| 2025-01-07 | 2.750 | 2.780 | 2.700 | 2.770 | 2.770 | 36,681,604 |
| 2025-01-06 | 2.740 | 2.760 | 2.700 | 2.760 | 2.760 | 38,894,314 |
| 2025-01-03 | 2.830 | 2.850 | 2.730 | 2.750 | 2.750 | 45,118,958 |
| 2025-01-02 | 2.910 | 2.930 | 2.790 | 2.820 | 2.820 | 43,005,703 |
| 2024-12-31 | 3.000 | 3.020 | 2.900 | 2.910 | 2.910 | 35,332,705 |
| 2024-12-30 | 3.040 | 3.050 | 2.960 | 2.990 | 2.990 | 34,335,901 |
| 2024-12-27 | 2.970 | 3.060 | 2.960 | 3.030 | 3.030 | 34,611,400 |
| 2024-12-26 | 2.970 | 2.990 | 2.950 | 2.970 | 2.970 | 24,072,700 |
| 2024-12-25 | 3.040 | 3.040 | 2.950 | 2.980 | 2.980 | 43,617,730 |
| 2024-12-24 | 3.040 | 3.070 | 3.010 | 3.040 | 3.040 | 27,369,700 |
| 2024-12-23 | 3.080 | 3.090 | 3.020 | 3.030 | 3.030 | 35,937,518 |
| 2024-12-20 | 3.150 | 3.160 | 3.070 | 3.080 | 3.080 | 41,417,401 |
| 2024-12-19 | 3.110 | 3.170 | 3.100 | 3.150 | 3.150 | 33,069,602 |
| 2024-12-18 | 3.160 | 3.200 | 3.140 | 3.150 | 3.150 | 30,258,722 |
| 2024-12-17 | 3.160 | 3.190 | 3.120 | 3.140 | 3.140 | 37,352,795 |
| 2024-12-16 | 3.180 | 3.210 | 3.150 | 3.170 | 3.170 | 33,793,739 |
| 2024-12-13 | 3.270 | 3.270 | 3.170 | 3.170 | 3.170 | 44,845,630 |
| 2024-12-12 | 3.290 | 3.290 | 3.250 | 3.280 | 3.280 | 29,939,949 |
| 2024-12-11 | 3.240 | 3.310 | 3.220 | 3.300 | 3.300 | 46,445,896 |
| 2024-12-10 | 3.350 | 3.380 | 3.240 | 3.240 | 3.240 | 58,098,052 |
| 2024-12-09 | 3.300 | 3.390 | 3.220 | 3.260 | 3.260 | 55,585,101 |
| 2024-12-06 | 3.220 | 3.300 | 3.210 | 3.290 | 3.290 | 46,184,600 |
| 2024-12-05 | 3.170 | 3.220 | 3.160 | 3.210 | 3.210 | 33,259,301 |
| 2024-12-04 | 3.200 | 3.230 | 3.150 | 3.180 | 3.180 | 33,345,600 |
| 2024-12-03 | 3.220 | 3.240 | 3.160 | 3.210 | 3.210 | 36,473,689 |
| 2024-12-02 | 3.120 | 3.240 | 3.120 | 3.210 | 3.210 | 53,354,283 |
| 2024-11-29 | 3.080 | 3.140 | 3.040 | 3.120 | 3.120 | 43,090,510 |
| 2024-11-28 | 3.100 | 3.130 | 3.080 | 3.090 | 3.090 | 32,027,976 |
| 2024-11-27 | 3.050 | 3.100 | 3.000 | 3.100 | 3.100 | 41,029,700 |
| 2024-11-26 | 3.070 | 3.110 | 3.040 | 3.060 | 3.060 | 30,040,000 |
| 2024-11-25 | 3.070 | 3.090 | 3.020 | 3.070 | 3.070 | 43,100,601 |
| 2024-11-22 | 3.180 | 3.190 | 3.060 | 3.070 | 3.070 | 46,287,600 |
| 2024-11-21 | 3.200 | 3.210 | 3.140 | 3.180 | 3.180 | 42,886,507 |
| 2024-11-20 | 3.190 | 3.210 | 3.160 | 3.190 | 3.190 | 46,838,000 |
| 2024-11-19 | 3.200 | 3.200 | 3.100 | 3.180 | 3.180 | 65,203,522 |
| 2024-11-18 | 3.190 | 3.300 | 3.150 | 3.180 | 3.180 | 65,651,074 |
| 2024-11-15 | 3.260 | 3.300 | 3.180 | 3.200 | 3.200 | 60,151,373 |
| 2024-11-14 | 3.380 | 3.380 | 3.260 | 3.280 | 3.280 | 58,721,185 |
| 2024-11-13 | 3.350 | 3.410 | 3.330 | 3.380 | 3.380 | 54,668,752 |
| 2024-11-12 | 3.520 | 3.520 | 3.340 | 3.370 | 3.370 | 92,741,193 |
| 2024-11-11 | 3.560 | 3.640 | 3.480 | 3.520 | 3.520 | 90,517,055 |
| 2024-11-08 | 3.620 | 3.720 | 3.520 | 3.580 | 3.580 | 133,909,044 |
| 2024-11-07 | 3.360 | 3.680 | 3.350 | 3.590 | 3.590 | 172,736,660 |
| 2024-11-06 | 3.350 | 3.430 | 3.290 | 3.380 | 3.380 | 93,783,482 |
| 2024-11-05 | 3.200 | 3.360 | 3.190 | 3.340 | 3.340 | 101,987,710 |
| 2024-11-04 | 3.170 | 3.280 | 3.130 | 3.220 | 3.220 | 58,444,043 |
| 2024-11-01 | 3.190 | 3.230 | 3.130 | 3.160 | 3.160 | 68,264,643 |
| 2024-10-31 | 3.140 | 3.220 | 3.130 | 3.200 | 3.200 | 73,174,076 |
| 2024-10-30 | 3.100 | 3.200 | 3.080 | 3.160 | 3.160 | 55,645,742 |
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.