CITIC Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.420 | 4.470 | 4.350 | 4.410 | 4.410 | 58,719,750 |
| 2024-04-26 | 4.410 | 4.560 | 4.360 | 4.420 | 4.420 | 63,156,050 |
| 2024-04-25 | 4.410 | 4.430 | 4.320 | 4.360 | 4.360 | 34,867,685 |
| 2024-04-24 | 4.350 | 4.430 | 4.300 | 4.420 | 4.420 | 51,214,085 |
| 2024-04-23 | 4.710 | 4.710 | 4.360 | 4.380 | 4.380 | 96,829,940 |
| 2024-04-22 | 4.840 | 4.870 | 4.690 | 4.720 | 4.720 | 64,054,259 |
| 2024-04-19 | 4.800 | 5.000 | 4.780 | 4.840 | 4.840 | 71,255,924 |
| 2024-04-18 | 4.790 | 4.930 | 4.750 | 4.860 | 4.860 | 75,029,965 |
| 2024-04-17 | 4.780 | 4.840 | 4.700 | 4.820 | 4.820 | 73,070,734 |
| 2024-04-16 | 4.870 | 4.940 | 4.720 | 4.740 | 4.740 | 74,455,315 |
| 2024-04-15 | 4.910 | 5.060 | 4.710 | 4.920 | 4.920 | 99,677,168 |
| 2024-04-12 | 4.690 | 4.990 | 4.630 | 4.900 | 4.900 | 117,068,878 |
| 2024-04-11 | 4.430 | 4.720 | 4.380 | 4.660 | 4.660 | 81,861,631 |
| 2024-04-10 | 4.480 | 4.600 | 4.420 | 4.460 | 4.460 | 59,755,353 |
| 2024-04-09 | 4.450 | 4.470 | 4.370 | 4.440 | 4.440 | 35,106,359 |
| 2024-04-08 | 4.450 | 4.570 | 4.430 | 4.440 | 4.440 | 49,855,397 |
| 2024-04-03 | 4.440 | 4.490 | 4.370 | 4.450 | 4.450 | 38,979,291 |
| 2024-04-02 | 4.450 | 4.560 | 4.410 | 4.430 | 4.430 | 51,386,813 |
| 2024-04-01 | 4.250 | 4.550 | 4.250 | 4.470 | 4.470 | 67,377,237 |
| 2024-03-29 | 4.160 | 4.250 | 4.150 | 4.250 | 4.250 | 12,105,250 |
| 2024-03-28 | 4.100 | 4.200 | 4.100 | 4.150 | 4.150 | 24,130,954 |
| 2024-03-27 | 4.190 | 4.210 | 4.100 | 4.110 | 4.110 | 22,534,965 |
| 2024-03-26 | 4.170 | 4.220 | 4.140 | 4.190 | 4.190 | 23,409,506 |
| 2024-03-25 | 4.200 | 4.270 | 4.170 | 4.190 | 4.190 | 31,798,097 |
| 2024-03-22 | 4.270 | 4.270 | 4.170 | 4.200 | 4.200 | 29,882,896 |
| 2024-03-21 | 4.340 | 4.340 | 4.230 | 4.260 | 4.260 | 32,197,904 |
| 2024-03-20 | 4.270 | 4.330 | 4.270 | 4.300 | 4.300 | 25,385,782 |
| 2024-03-19 | 4.380 | 4.390 | 4.280 | 4.280 | 4.280 | 36,690,956 |
| 2024-03-18 | 4.340 | 4.450 | 4.330 | 4.390 | 4.390 | 61,425,175 |
| 2024-03-15 | 4.280 | 4.350 | 4.240 | 4.330 | 4.330 | 45,031,631 |
| 2024-03-14 | 4.250 | 4.400 | 4.240 | 4.280 | 4.280 | 51,568,470 |
| 2024-03-13 | 4.250 | 4.270 | 4.190 | 4.250 | 4.250 | 30,938,250 |
| 2024-03-12 | 4.350 | 4.360 | 4.210 | 4.240 | 4.240 | 37,770,450 |
| 2024-03-11 | 4.290 | 4.350 | 4.240 | 4.320 | 4.320 | 37,464,400 |
| 2024-03-08 | 4.260 | 4.320 | 4.230 | 4.300 | 4.300 | 30,402,800 |
| 2024-03-07 | 4.290 | 4.380 | 4.260 | 4.270 | 4.270 | 40,676,150 |
| 2024-03-06 | 4.290 | 4.340 | 4.240 | 4.300 | 4.300 | 35,504,427 |
| 2024-03-05 | 4.240 | 4.300 | 4.210 | 4.290 | 4.290 | 41,147,174 |
| 2024-03-04 | 4.290 | 4.320 | 4.220 | 4.240 | 4.240 | 46,226,650 |
| 2024-03-01 | 4.270 | 4.340 | 4.240 | 4.290 | 4.290 | 52,426,889 |
| 2024-02-29 | 4.140 | 4.260 | 4.140 | 4.260 | 4.260 | 53,352,799 |
| 2024-02-28 | 4.230 | 4.260 | 4.100 | 4.130 | 4.130 | 73,002,482 |
| 2024-02-27 | 4.140 | 4.350 | 4.100 | 4.210 | 4.210 | 75,423,617 |
| 2024-02-26 | 4.080 | 4.260 | 4.080 | 4.180 | 4.180 | 87,698,597 |
| 2024-02-23 | 3.970 | 3.980 | 3.910 | 3.980 | 3.980 | 31,529,316 |
| 2024-02-22 | 3.940 | 3.970 | 3.900 | 3.960 | 3.960 | 27,808,776 |
| 2024-02-21 | 3.930 | 4.020 | 3.900 | 3.940 | 3.940 | 40,931,450 |
| 2024-02-20 | 3.930 | 3.970 | 3.890 | 3.940 | 3.940 | 24,204,137 |
| 2024-02-19 | 3.970 | 3.990 | 3.910 | 3.950 | 3.950 | 40,022,869 |
| 2024-02-08 | 3.890 | 4.040 | 3.870 | 3.930 | 3.930 | 62,792,746 |
| 2024-02-07 | 3.780 | 3.880 | 3.720 | 3.880 | 3.880 | 67,285,115 |
| 2024-02-06 | 3.420 | 3.750 | 3.330 | 3.730 | 3.730 | 52,835,419 |
| 2024-02-05 | 3.480 | 3.570 | 3.250 | 3.480 | 3.480 | 55,808,930 |
| 2024-02-02 | 3.620 | 3.700 | 3.420 | 3.530 | 3.530 | 36,605,250 |
| 2024-02-01 | 3.630 | 3.730 | 3.580 | 3.600 | 3.600 | 41,896,150 |
| 2024-01-31 | 3.810 | 3.880 | 3.690 | 3.690 | 3.690 | 50,358,200 |
| 2024-01-30 | 3.730 | 3.810 | 3.680 | 3.700 | 3.700 | 27,148,577 |
| 2024-01-29 | 3.860 | 3.890 | 3.740 | 3.760 | 3.760 | 34,762,709 |
| 2024-01-26 | 3.800 | 3.840 | 3.760 | 3.800 | 3.800 | 32,129,763 |
| 2024-01-25 | 3.550 | 3.770 | 3.530 | 3.770 | 3.770 | 36,701,062 |
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.