CITIC Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.140	4.150	4.110	4.130	4.118	16,712,217
2023-07-31	4.120	4.160	4.110	4.140	4.128	25,635,534
2023-07-28	4.010	4.130	3.990	4.110	4.098	31,226,723
2023-07-27	4.050	4.110	4.030	4.040	4.029	15,975,838
2023-07-26	4.070	4.090	4.030	4.050	4.039	12,879,038
2023-07-25	4.020	4.080	4.010	4.070	4.058	15,735,800
2023-07-24	3.950	4.040	3.930	3.990	3.979	13,523,309
2023-07-21	3.980	4.000	3.950	3.960	3.949	14,558,404
2023-07-20	4.040	4.050	3.990	3.990	3.979	16,851,400
2023-07-19	4.070	4.080	4.010	4.050	4.039	14,552,900
2023-07-18	4.060	4.100	4.010	4.070	4.058	17,093,078
2023-07-17	4.020	4.080	3.980	4.060	4.048	20,902,043
2023-07-14	4.050	4.090	4.040	4.050	4.039	13,807,050
2023-07-13	4.030	4.060	4.010	4.050	4.039	17,783,589
2023-07-12	4.130	4.130	4.010	4.010	3.999	24,400,189
2023-07-11	4.130	4.150	4.100	4.120	4.108	19,101,000
2023-07-10	4.190	4.200	4.100	4.140	4.128	29,490,741
2023-07-07	4.150	4.220	4.110	4.180	4.168	18,831,022
2023-07-06	4.180	4.220	4.150	4.170	4.158	19,423,450
2023-07-05	4.210	4.220	4.140	4.160	4.148	23,262,300
2023-07-04	4.260	4.280	4.200	4.210	4.198	25,244,697
2023-07-03	4.230	4.270	4.190	4.250	4.238	33,725,138
2023-06-30	4.200	4.240	4.160	4.210	4.198	25,977,763
2023-06-29	4.100	4.270	4.090	4.210	4.198	51,808,809
2023-06-28	4.090	4.110	4.000	4.100	4.088	20,000,050
2023-06-27	4.000	4.100	4.000	4.090	4.078	20,530,454
2023-06-26	4.110	4.140	3.980	3.990	3.979	29,153,771
2023-06-21	4.140	4.190	4.100	4.130	4.118	28,021,580
2023-06-20	4.140	4.190	4.100	4.150	4.138	25,919,328
2023-06-19	4.060	4.190	4.050	4.130	4.118	41,138,951
2023-06-16	4.000	4.130	4.000	4.060	4.048	28,690,108
2023-06-15	3.930	4.040	3.930	4.020	4.009	21,000,203
2023-06-14	3.960	3.970	3.900	3.930	3.919	13,232,280
2023-06-13	3.960	3.980	3.930	3.950	3.939	10,162,812
2023-06-12	3.930	3.990	3.890	3.970	3.959	13,406,250
2023-06-09	3.890	3.940	3.870	3.920	3.909	13,678,773
2023-06-08	3.900	3.920	3.820	3.890	3.879	17,385,905
2023-06-07	3.880	3.920	3.860	3.900	3.889	13,642,550
2023-06-06	3.990	3.990	3.880	3.900	3.889	18,247,835
2023-06-05	3.980	4.030	3.960	3.990	3.979	18,071,896
2023-06-02	4.060	4.070	3.990	3.990	3.979	18,615,700
2023-06-01	4.060	4.090	4.020	4.040	4.029	20,621,194
2023-05-31	4.040	4.100	4.010	4.060	4.048	24,936,931
2023-05-30	3.990	4.070	3.970	4.050	4.039	21,782,315
2023-05-29	4.020	4.090	3.980	4.000	3.989	23,654,359
2023-05-26	3.970	4.000	3.880	3.990	3.979	23,290,050
2023-05-25	3.920	4.000	3.910	3.970	3.959	23,164,945
2023-05-24	3.950	4.000	3.910	3.940	3.929	25,395,103
2023-05-23	4.090	4.100	3.960	3.970	3.959	35,907,655
2023-05-22	4.150	4.150	4.060	4.100	4.088	29,909,415
2023-05-19	4.240	4.280	4.130	4.170	4.158	44,733,519
2023-05-18	4.100	4.330	4.090	4.260	4.248	85,242,030
2023-05-17	4.040	4.140	4.010	4.110	4.098	26,351,945
2023-05-16	4.120	4.170	4.040	4.060	4.048	31,859,621
2023-05-15	4.090	4.150	3.960	4.140	4.128	56,101,762
2023-05-12	4.180	4.180	4.070	4.080	4.068	46,570,324
2023-05-11	4.310	4.310	4.130	4.160	4.148	83,544,319
2023-05-10	4.230	4.380	4.190	4.320	4.308	86,884,691
2023-05-09	4.210	4.370	4.170	4.230	4.218	106,192,226
2023-05-08	4.010	4.260	4.010	4.210	4.198	80,508,631

← NewerPage 14 of 21 · 1,212 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.