CITIC Heavy Industries Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.660	3.730	3.660	3.710	3.710	15,657,152
2023-10-31	3.680	3.690	3.640	3.660	3.660	13,676,059
2023-10-30	3.690	3.710	3.660	3.690	3.690	15,615,228
2023-10-27	3.650	3.710	3.630	3.670	3.670	20,181,620
2023-10-26	3.560	3.640	3.540	3.630	3.630	12,210,966
2023-10-25	3.550	3.600	3.530	3.580	3.580	14,663,527
2023-10-24	3.450	3.520	3.410	3.500	3.500	17,076,374
2023-10-23	3.510	3.520	3.410	3.430	3.430	17,010,100
2023-10-20	3.520	3.580	3.510	3.520	3.520	12,745,097
2023-10-19	3.560	3.600	3.530	3.530	3.530	13,866,517
2023-10-18	3.640	3.670	3.560	3.580	3.580	14,528,497
2023-10-17	3.650	3.660	3.620	3.660	3.660	12,706,949
2023-10-16	3.670	3.680	3.620	3.640	3.640	11,233,192
2023-10-13	3.690	3.700	3.650	3.670	3.670	11,789,936
2023-10-12	3.690	3.710	3.670	3.700	3.700	10,728,192
2023-10-11	3.700	3.720	3.660	3.670	3.670	19,124,790
2023-10-10	3.750	3.800	3.690	3.710	3.710	18,755,925
2023-10-09	3.780	3.780	3.730	3.740	3.740	10,852,899
2023-09-28	3.760	3.780	3.740	3.770	3.770	13,208,264
2023-09-27	3.730	3.800	3.710	3.730	3.730	20,640,197
2023-09-26	3.730	3.740	3.710	3.730	3.730	12,101,213
2023-09-25	3.760	3.780	3.720	3.740	3.740	12,719,150
2023-09-22	3.670	3.770	3.660	3.760	3.760	18,698,289
2023-09-21	3.690	3.710	3.660	3.670	3.670	13,276,648
2023-09-20	3.740	3.740	3.700	3.700	3.700	12,872,853
2023-09-19	3.740	3.770	3.720	3.750	3.750	16,203,200
2023-09-18	3.780	3.790	3.720	3.750	3.750	24,724,322
2023-09-15	3.780	3.810	3.750	3.810	3.810	16,662,730
2023-09-14	3.780	3.810	3.760	3.780	3.780	8,449,234
2023-09-13	3.840	3.850	3.770	3.800	3.800	15,290,000
2023-09-12	3.850	3.860	3.830	3.850	3.850	9,285,450
2023-09-11	3.820	3.850	3.800	3.830	3.830	14,544,063
2023-09-08	3.800	3.830	3.760	3.800	3.800	14,545,946
2023-09-07	3.890	3.890	3.800	3.800	3.800	13,359,990
2023-09-06	3.880	3.910	3.850	3.890	3.890	10,872,150
2023-09-05	3.900	3.910	3.870	3.880	3.880	9,512,331
2023-09-04	3.840	3.920	3.830	3.920	3.920	14,110,804
2023-09-01	3.820	3.860	3.810	3.840	3.840	11,366,990
2023-08-31	3.830	3.880	3.800	3.810	3.810	14,401,656
2023-08-30	3.900	3.920	3.840	3.840	3.840	18,565,866
2023-08-29	3.880	3.920	3.850	3.900	3.900	19,995,450
2023-08-28	3.950	3.980	3.870	3.890	3.890	35,890,024
2023-08-25	3.770	3.830	3.730	3.750	3.750	14,681,331
2023-08-24	3.830	3.850	3.790	3.790	3.790	15,569,900
2023-08-23	3.900	3.900	3.820	3.830	3.830	13,811,758
2023-08-22	3.890	3.930	3.830	3.900	3.900	19,230,305
2023-08-21	3.890	3.990	3.870	3.890	3.890	20,750,550
2023-08-18	3.920	3.960	3.880	3.880	3.880	12,939,758
2023-08-17	3.880	3.930	3.820	3.920	3.920	13,992,038
2023-08-16	3.940	3.950	3.860	3.880	3.880	22,563,300
2023-08-15	4.000	4.020	3.930	3.950	3.950	13,238,104
2023-08-14	3.980	4.010	3.930	4.000	3.989	20,701,100
2023-08-11	4.090	4.090	4.000	4.000	3.989	15,438,900
2023-08-10	4.060	4.110	4.050	4.080	4.068	13,870,505
2023-08-09	4.110	4.110	4.060	4.070	4.058	15,290,015
2023-08-08	4.150	4.150	4.080	4.110	4.098	12,040,917
2023-08-07	4.160	4.180	4.120	4.130	4.118	15,334,993
2023-08-04	4.170	4.200	4.140	4.150	4.138	20,267,884
2023-08-03	4.130	4.170	4.090	4.160	4.148	19,172,574
2023-08-02	4.110	4.180	4.110	4.130	4.118	21,426,994

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.