CITIC Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 3.410 | 3.560 | 3.350 | 3.540 | 3.540 | 28,207,345 |
| 2024-01-23 | 3.390 | 3.410 | 3.290 | 3.380 | 3.380 | 24,402,400 |
| 2024-01-22 | 3.560 | 3.590 | 3.370 | 3.400 | 3.400 | 24,190,079 |
| 2024-01-19 | 3.620 | 3.640 | 3.570 | 3.570 | 3.570 | 15,450,009 |
| 2024-01-18 | 3.740 | 3.750 | 3.490 | 3.610 | 3.610 | 29,390,876 |
| 2024-01-17 | 3.810 | 3.810 | 3.730 | 3.740 | 3.740 | 13,579,513 |
| 2024-01-16 | 3.820 | 3.850 | 3.760 | 3.810 | 3.810 | 14,396,700 |
| 2024-01-15 | 3.840 | 3.860 | 3.790 | 3.820 | 3.820 | 13,480,413 |
| 2024-01-12 | 3.830 | 3.860 | 3.810 | 3.830 | 3.830 | 12,351,700 |
| 2024-01-11 | 3.770 | 3.850 | 3.770 | 3.840 | 3.840 | 13,761,859 |
| 2024-01-10 | 3.800 | 3.850 | 3.750 | 3.790 | 3.790 | 13,023,396 |
| 2024-01-09 | 3.770 | 3.830 | 3.770 | 3.810 | 3.810 | 13,668,000 |
| 2024-01-08 | 3.840 | 3.840 | 3.750 | 3.760 | 3.760 | 13,753,100 |
| 2024-01-05 | 3.880 | 3.900 | 3.820 | 3.840 | 3.840 | 13,301,350 |
| 2024-01-04 | 3.900 | 3.900 | 3.850 | 3.880 | 3.880 | 11,484,450 |
| 2024-01-03 | 3.890 | 3.920 | 3.870 | 3.910 | 3.910 | 16,581,700 |
| 2024-01-02 | 3.870 | 3.920 | 3.860 | 3.890 | 3.890 | 18,456,601 |
| 2023-12-29 | 3.800 | 3.880 | 3.790 | 3.860 | 3.860 | 14,636,639 |
| 2023-12-28 | 3.740 | 3.830 | 3.720 | 3.810 | 3.810 | 13,097,320 |
| 2023-12-27 | 3.730 | 3.760 | 3.710 | 3.740 | 3.740 | 10,818,550 |
| 2023-12-26 | 3.790 | 3.800 | 3.720 | 3.740 | 3.740 | 10,825,902 |
| 2023-12-25 | 3.780 | 3.820 | 3.770 | 3.810 | 3.810 | 10,909,200 |
| 2023-12-22 | 3.780 | 3.810 | 3.760 | 3.780 | 3.780 | 12,480,998 |
| 2023-12-21 | 3.770 | 3.810 | 3.700 | 3.780 | 3.780 | 12,358,240 |
| 2023-12-20 | 3.780 | 3.840 | 3.770 | 3.780 | 3.780 | 10,879,100 |
| 2023-12-19 | 3.790 | 3.810 | 3.770 | 3.790 | 3.790 | 9,736,850 |
| 2023-12-18 | 3.860 | 3.870 | 3.770 | 3.790 | 3.790 | 15,425,900 |
| 2023-12-15 | 3.870 | 3.890 | 3.840 | 3.860 | 3.860 | 14,744,457 |
| 2023-12-14 | 3.880 | 3.900 | 3.870 | 3.880 | 3.880 | 11,475,942 |
| 2023-12-13 | 3.890 | 3.910 | 3.860 | 3.870 | 3.870 | 11,780,800 |
| 2023-12-12 | 3.870 | 3.900 | 3.840 | 3.890 | 3.890 | 14,034,618 |
| 2023-12-11 | 3.770 | 3.890 | 3.730 | 3.870 | 3.870 | 22,930,765 |
| 2023-12-08 | 3.810 | 3.890 | 3.770 | 3.780 | 3.780 | 16,081,070 |
| 2023-12-07 | 3.810 | 3.830 | 3.780 | 3.810 | 3.810 | 13,417,474 |
| 2023-12-06 | 3.800 | 3.820 | 3.780 | 3.800 | 3.800 | 14,330,250 |
| 2023-12-05 | 3.870 | 3.880 | 3.820 | 3.830 | 3.830 | 16,054,900 |
| 2023-12-04 | 3.840 | 3.940 | 3.830 | 3.890 | 3.890 | 19,467,418 |
| 2023-12-01 | 3.820 | 3.850 | 3.780 | 3.840 | 3.840 | 13,819,100 |
| 2023-11-30 | 3.810 | 3.820 | 3.770 | 3.810 | 3.810 | 11,812,500 |
| 2023-11-29 | 3.830 | 3.850 | 3.790 | 3.800 | 3.800 | 12,802,850 |
| 2023-11-28 | 3.800 | 3.840 | 3.790 | 3.830 | 3.830 | 9,470,550 |
| 2023-11-27 | 3.790 | 3.830 | 3.770 | 3.820 | 3.820 | 14,388,400 |
| 2023-11-24 | 3.820 | 3.840 | 3.790 | 3.790 | 3.790 | 15,082,506 |
| 2023-11-23 | 3.800 | 3.830 | 3.790 | 3.830 | 3.830 | 11,470,050 |
| 2023-11-22 | 3.820 | 3.850 | 3.800 | 3.800 | 3.800 | 12,021,200 |
| 2023-11-21 | 3.870 | 3.890 | 3.840 | 3.850 | 3.850 | 13,968,900 |
| 2023-11-20 | 3.850 | 3.880 | 3.820 | 3.860 | 3.860 | 15,875,750 |
| 2023-11-17 | 3.800 | 3.850 | 3.790 | 3.850 | 3.850 | 15,695,750 |
| 2023-11-16 | 3.850 | 3.860 | 3.810 | 3.810 | 3.810 | 11,550,900 |
| 2023-11-15 | 3.850 | 3.870 | 3.830 | 3.850 | 3.850 | 13,532,050 |
| 2023-11-14 | 3.850 | 3.870 | 3.820 | 3.840 | 3.840 | 15,841,150 |
| 2023-11-13 | 3.790 | 3.880 | 3.780 | 3.860 | 3.860 | 25,883,765 |
| 2023-11-10 | 3.770 | 3.790 | 3.750 | 3.770 | 3.770 | 13,286,248 |
| 2023-11-09 | 3.810 | 3.820 | 3.770 | 3.780 | 3.780 | 16,504,251 |
| 2023-11-08 | 3.820 | 3.840 | 3.770 | 3.800 | 3.800 | 22,632,700 |
| 2023-11-07 | 3.800 | 3.830 | 3.790 | 3.810 | 3.810 | 20,696,750 |
| 2023-11-06 | 3.750 | 3.800 | 3.750 | 3.790 | 3.790 | 23,346,250 |
| 2023-11-03 | 3.680 | 3.730 | 3.670 | 3.710 | 3.710 | 16,367,300 |
| 2023-11-02 | 3.720 | 3.760 | 3.650 | 3.660 | 3.660 | 17,895,196 |
| 2023-11-01 | 3.660 | 3.730 | 3.660 | 3.710 | 3.710 | 15,657,152 |
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.