CITIC Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.540 | 3.650 | 3.530 | 3.650 | 3.650 | 26,090,751 |
| 2024-07-25 | 3.510 | 3.570 | 3.480 | 3.530 | 3.530 | 20,498,315 |
| 2024-07-24 | 3.550 | 3.590 | 3.510 | 3.510 | 3.510 | 25,753,497 |
| 2024-07-23 | 3.650 | 3.660 | 3.550 | 3.550 | 3.550 | 22,306,800 |
| 2024-07-22 | 3.650 | 3.680 | 3.610 | 3.650 | 3.650 | 22,199,850 |
| 2024-07-19 | 3.630 | 3.660 | 3.600 | 3.640 | 3.640 | 18,132,250 |
| 2024-07-18 | 3.560 | 3.650 | 3.520 | 3.650 | 3.650 | 28,290,864 |
| 2024-07-17 | 3.600 | 3.620 | 3.560 | 3.570 | 3.570 | 17,830,464 |
| 2024-07-16 | 3.630 | 3.640 | 3.560 | 3.590 | 3.590 | 17,593,100 |
| 2024-07-15 | 3.640 | 3.660 | 3.590 | 3.630 | 3.630 | 20,096,950 |
| 2024-07-12 | 3.720 | 3.720 | 3.620 | 3.640 | 3.640 | 25,444,034 |
| 2024-07-11 | 3.700 | 3.730 | 3.670 | 3.710 | 3.710 | 24,774,782 |
| 2024-07-10 | 3.670 | 3.690 | 3.620 | 3.640 | 3.640 | 19,222,379 |
| 2024-07-09 | 3.630 | 3.680 | 3.540 | 3.670 | 3.670 | 24,138,242 |
| 2024-07-08 | 3.700 | 3.740 | 3.610 | 3.620 | 3.620 | 18,861,715 |
| 2024-07-05 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-07-04 | 3.740 | 3.790 | 3.670 | 3.680 | 3.680 | 21,645,750 |
| 2024-07-03 | 3.840 | 3.840 | 3.740 | 3.750 | 3.750 | 23,038,567 |
| 2024-07-02 | 3.890 | 3.950 | 3.780 | 3.820 | 3.820 | 39,531,170 |
| 2024-07-01 | 3.810 | 3.920 | 3.800 | 3.880 | 3.880 | 28,445,971 |
| 2024-06-28 | 3.770 | 3.860 | 3.740 | 3.810 | 3.810 | 28,035,650 |
| 2024-06-27 | 3.820 | 3.830 | 3.740 | 3.750 | 3.750 | 20,490,500 |
| 2024-06-26 | 3.790 | 3.840 | 3.720 | 3.840 | 3.840 | 31,144,177 |
| 2024-06-25 | 3.820 | 3.860 | 3.760 | 3.780 | 3.780 | 33,840,643 |
| 2024-06-24 | 3.910 | 3.940 | 3.780 | 3.810 | 3.810 | 33,704,410 |
| 2024-06-21 | 3.880 | 3.980 | 3.870 | 3.910 | 3.910 | 34,836,283 |
| 2024-06-20 | 3.960 | 3.990 | 3.890 | 3.900 | 3.900 | 18,168,983 |
| 2024-06-19 | 4.010 | 4.010 | 3.950 | 3.970 | 3.970 | 17,479,551 |
| 2024-06-18 | 3.920 | 4.010 | 3.880 | 3.990 | 3.990 | 26,842,400 |
| 2024-06-17 | 3.930 | 3.990 | 3.890 | 3.920 | 3.920 | 23,064,595 |
| 2024-06-14 | 3.910 | 3.950 | 3.890 | 3.930 | 3.930 | 20,882,201 |
| 2024-06-13 | 3.990 | 4.010 | 3.880 | 3.920 | 3.920 | 25,151,103 |
| 2024-06-12 | 3.980 | 4.020 | 3.960 | 3.990 | 3.990 | 20,020,381 |
| 2024-06-11 | 4.060 | 4.060 | 3.940 | 3.970 | 3.970 | 25,694,535 |
| 2024-06-07 | 4.030 | 4.070 | 4.020 | 4.070 | 4.070 | 20,903,550 |
| 2024-06-06 | 4.060 | 4.090 | 3.990 | 4.010 | 4.010 | 31,365,616 |
| 2024-06-05 | 4.110 | 4.150 | 4.060 | 4.060 | 4.060 | 22,149,200 |
| 2024-06-04 | 4.050 | 4.130 | 4.040 | 4.110 | 4.110 | 23,432,697 |
| 2024-06-03 | 4.140 | 4.140 | 4.030 | 4.070 | 4.070 | 31,540,450 |
| 2024-05-31 | 4.130 | 4.140 | 4.110 | 4.110 | 4.110 | 17,962,000 |
| 2024-05-30 | 4.080 | 4.150 | 4.070 | 4.120 | 4.120 | 19,865,302 |
| 2024-05-29 | 4.100 | 4.140 | 4.070 | 4.090 | 4.090 | 20,582,123 |
| 2024-05-28 | 4.160 | 4.190 | 4.100 | 4.110 | 4.110 | 25,849,152 |
| 2024-05-27 | 4.120 | 4.160 | 4.060 | 4.150 | 4.150 | 24,832,582 |
| 2024-05-24 | 4.080 | 4.150 | 4.080 | 4.100 | 4.100 | 22,685,680 |
| 2024-05-23 | 4.140 | 4.150 | 4.070 | 4.090 | 4.090 | 24,021,303 |
| 2024-05-22 | 4.170 | 4.210 | 4.120 | 4.130 | 4.130 | 25,585,000 |
| 2024-05-21 | 4.230 | 4.230 | 4.140 | 4.170 | 4.170 | 27,495,652 |
| 2024-05-20 | 4.270 | 4.320 | 4.210 | 4.230 | 4.230 | 37,555,806 |
| 2024-05-17 | 4.210 | 4.260 | 4.190 | 4.250 | 4.250 | 29,926,613 |
| 2024-05-16 | 4.330 | 4.360 | 4.210 | 4.210 | 4.210 | 42,838,436 |
| 2024-05-15 | 4.370 | 4.390 | 4.310 | 4.330 | 4.330 | 22,257,000 |
| 2024-05-14 | 4.440 | 4.480 | 4.360 | 4.370 | 4.370 | 31,304,656 |
| 2024-05-13 | 4.400 | 4.500 | 4.350 | 4.450 | 4.450 | 31,219,212 |
| 2024-05-10 | 4.530 | 4.530 | 4.410 | 4.430 | 4.430 | 35,784,450 |
| 2024-05-09 | 4.370 | 4.520 | 4.350 | 4.510 | 4.510 | 37,558,600 |
| 2024-05-08 | 4.460 | 4.460 | 4.360 | 4.370 | 4.370 | 30,268,350 |
| 2024-05-07 | 4.490 | 4.560 | 4.450 | 4.470 | 4.470 | 38,014,638 |
| 2024-05-06 | 4.360 | 4.500 | 4.350 | 4.490 | 4.490 | 51,770,017 |
| 2024-04-30 | 4.400 | 4.420 | 4.310 | 4.330 | 4.330 | 44,184,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-15 | 0.0114 CNY |
| 2022-08-18 | 0.0165 CNY |
| 2021-08-05 | 0.0142 CNY |
| 2020-08-20 | 0.0071 CNY |
| 2019-08-20 | 0.0031 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.