China First Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3.230 | 3.230 | 3.100 | 3.110 | 3.110 | 65,830,800 |
| 2024-10-28 | 3.090 | 3.240 | 3.080 | 3.240 | 3.240 | 104,498,131 |
| 2024-10-25 | 3.070 | 3.100 | 3.060 | 3.080 | 3.080 | 40,476,500 |
| 2024-10-24 | 3.040 | 3.080 | 3.030 | 3.070 | 3.070 | 40,769,314 |
| 2024-10-23 | 3.010 | 3.110 | 2.990 | 3.060 | 3.060 | 70,012,524 |
| 2024-10-22 | 2.980 | 3.030 | 2.960 | 3.000 | 3.000 | 44,499,660 |
| 2024-10-21 | 2.990 | 3.030 | 2.960 | 2.980 | 2.980 | 60,598,024 |
| 2024-10-18 | 2.920 | 3.040 | 2.880 | 2.990 | 2.990 | 77,002,208 |
| 2024-10-17 | 3.020 | 3.030 | 2.930 | 2.940 | 2.940 | 60,690,019 |
| 2024-10-16 | 2.990 | 3.070 | 2.970 | 3.000 | 3.000 | 64,058,788 |
| 2024-10-15 | 3.080 | 3.120 | 3.010 | 3.020 | 3.020 | 63,338,111 |
| 2024-10-14 | 3.090 | 3.150 | 3.040 | 3.100 | 3.100 | 82,256,870 |
| 2024-10-11 | 3.190 | 3.210 | 3.050 | 3.070 | 3.070 | 112,431,138 |
| 2024-10-10 | 3.150 | 3.510 | 2.950 | 3.300 | 3.300 | 229,495,138 |
| 2024-10-09 | 3.300 | 3.400 | 3.060 | 3.230 | 3.230 | 323,072,907 |
| 2024-10-08 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 27,318,105 |
| 2024-09-30 | 2.850 | 2.850 | 2.800 | 2.850 | 2.850 | 55,356,308 |
| 2024-09-27 | 2.560 | 2.610 | 2.530 | 2.590 | 2.590 | 39,537,700 |
| 2024-09-26 | 2.460 | 2.540 | 2.450 | 2.530 | 2.530 | 42,773,006 |
| 2024-09-25 | 2.400 | 2.520 | 2.400 | 2.470 | 2.470 | 44,464,500 |
| 2024-09-24 | 2.320 | 2.400 | 2.310 | 2.390 | 2.390 | 30,803,423 |
| 2024-09-23 | 2.310 | 2.320 | 2.290 | 2.310 | 2.310 | 11,640,800 |
| 2024-09-20 | 2.330 | 2.330 | 2.290 | 2.310 | 2.310 | 12,708,200 |
| 2024-09-19 | 2.270 | 2.320 | 2.250 | 2.320 | 2.320 | 21,074,000 |
| 2024-09-18 | 2.280 | 2.280 | 2.220 | 2.270 | 2.270 | 12,799,800 |
| 2024-09-13 | 2.250 | 2.290 | 2.250 | 2.270 | 2.270 | 19,339,284 |
| 2024-09-12 | 2.230 | 2.280 | 2.220 | 2.260 | 2.260 | 18,201,503 |
| 2024-09-11 | 2.230 | 2.250 | 2.210 | 2.220 | 2.220 | 13,052,183 |
| 2024-09-10 | 2.230 | 2.250 | 2.210 | 2.250 | 2.250 | 15,684,300 |
| 2024-09-09 | 2.240 | 2.260 | 2.220 | 2.230 | 2.230 | 12,261,099 |
| 2024-09-06 | 2.290 | 2.290 | 2.250 | 2.250 | 2.250 | 15,565,208 |
| 2024-09-05 | 2.290 | 2.300 | 2.270 | 2.280 | 2.280 | 13,704,200 |
| 2024-09-04 | 2.280 | 2.300 | 2.270 | 2.290 | 2.290 | 16,099,885 |
| 2024-09-03 | 2.260 | 2.290 | 2.260 | 2.280 | 2.280 | 14,629,407 |
| 2024-09-02 | 2.300 | 2.300 | 2.250 | 2.250 | 2.250 | 16,155,194 |
| 2024-08-30 | 2.280 | 2.330 | 2.270 | 2.300 | 2.300 | 20,165,650 |
| 2024-08-29 | 2.280 | 2.300 | 2.260 | 2.280 | 2.280 | 11,627,599 |
| 2024-08-28 | 2.250 | 2.300 | 2.240 | 2.280 | 2.280 | 14,024,300 |
| 2024-08-27 | 2.290 | 2.290 | 2.240 | 2.250 | 2.250 | 13,513,900 |
| 2024-08-26 | 2.300 | 2.310 | 2.280 | 2.290 | 2.290 | 11,134,700 |
| 2024-08-23 | 2.290 | 2.310 | 2.270 | 2.300 | 2.300 | 14,852,901 |
| 2024-08-22 | 2.290 | 2.310 | 2.280 | 2.290 | 2.290 | 14,767,769 |
| 2024-08-21 | 2.320 | 2.330 | 2.280 | 2.290 | 2.290 | 14,201,400 |
| 2024-08-20 | 2.380 | 2.400 | 2.310 | 2.330 | 2.330 | 21,986,200 |
| 2024-08-19 | 2.350 | 2.380 | 2.340 | 2.350 | 2.350 | 14,312,600 |
| 2024-08-16 | 2.390 | 2.400 | 2.350 | 2.350 | 2.350 | 15,264,300 |
| 2024-08-15 | 2.350 | 2.400 | 2.340 | 2.390 | 2.390 | 18,861,000 |
| 2024-08-14 | 2.370 | 2.390 | 2.350 | 2.350 | 2.350 | 11,760,820 |
| 2024-08-13 | 2.360 | 2.390 | 2.350 | 2.380 | 2.380 | 13,899,500 |
| 2024-08-12 | 2.380 | 2.400 | 2.360 | 2.370 | 2.370 | 11,398,348 |
| 2024-08-09 | 2.400 | 2.420 | 2.380 | 2.380 | 2.380 | 12,727,900 |
| 2024-08-08 | 2.390 | 2.410 | 2.370 | 2.390 | 2.390 | 15,376,900 |
| 2024-08-07 | 2.430 | 2.440 | 2.390 | 2.410 | 2.410 | 18,953,700 |
| 2024-08-06 | 2.400 | 2.440 | 2.400 | 2.440 | 2.440 | 22,457,350 |
| 2024-08-05 | 2.440 | 2.480 | 2.390 | 2.390 | 2.390 | 27,819,350 |
| 2024-08-02 | 2.450 | 2.480 | 2.430 | 2.450 | 2.450 | 20,123,988 |
| 2024-08-01 | 2.420 | 2.460 | 2.420 | 2.450 | 2.450 | 26,034,047 |
| 2024-07-31 | 2.380 | 2.430 | 2.380 | 2.420 | 2.420 | 26,756,484 |
| 2024-07-30 | 2.370 | 2.400 | 2.340 | 2.390 | 2.390 | 16,796,000 |
| 2024-07-29 | 2.350 | 2.390 | 2.350 | 2.370 | 2.370 | 20,466,200 |
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.