CITIC Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.010 | 4.050 | 3.970 | 4.020 | 4.009 | 26,343,470 |
| 2023-05-04 | 3.910 | 4.050 | 3.910 | 4.030 | 4.019 | 37,658,014 |
| 2023-04-28 | 3.870 | 3.940 | 3.870 | 3.930 | 3.919 | 22,054,807 |
| 2023-04-27 | 3.850 | 3.920 | 3.800 | 3.890 | 3.879 | 25,691,098 |
| 2023-04-26 | 3.800 | 3.870 | 3.770 | 3.830 | 3.819 | 18,153,723 |
| 2023-04-25 | 3.850 | 3.880 | 3.760 | 3.800 | 3.789 | 20,170,744 |
| 2023-04-24 | 3.910 | 3.920 | 3.830 | 3.860 | 3.849 | 29,307,200 |
| 2023-04-21 | 3.960 | 4.070 | 3.910 | 3.930 | 3.919 | 41,633,686 |
| 2023-04-20 | 3.920 | 3.980 | 3.890 | 3.970 | 3.959 | 21,896,300 |
| 2023-04-19 | 3.980 | 4.000 | 3.920 | 3.930 | 3.919 | 25,131,780 |
| 2023-04-18 | 4.060 | 4.070 | 3.970 | 3.990 | 3.979 | 30,128,518 |
| 2023-04-17 | 3.960 | 4.100 | 3.960 | 4.080 | 4.068 | 60,437,150 |
| 2023-04-14 | 3.970 | 4.000 | 3.930 | 3.960 | 3.949 | 21,000,800 |
| 2023-04-13 | 3.990 | 4.040 | 3.940 | 3.970 | 3.959 | 29,199,075 |
| 2023-04-12 | 3.960 | 4.040 | 3.950 | 4.000 | 3.989 | 32,488,350 |
| 2023-04-11 | 3.970 | 3.980 | 3.920 | 3.970 | 3.959 | 26,933,401 |
| 2023-04-10 | 3.930 | 4.050 | 3.920 | 3.960 | 3.949 | 44,417,681 |
| 2023-04-07 | 3.990 | 4.050 | 3.930 | 3.940 | 3.929 | 74,787,414 |
| 2023-04-06 | 3.730 | 4.130 | 3.730 | 3.990 | 3.979 | 115,250,027 |
| 2023-04-04 | 3.730 | 3.790 | 3.710 | 3.750 | 3.739 | 18,535,417 |
| 2023-04-03 | 3.750 | 3.760 | 3.710 | 3.720 | 3.709 | 14,398,411 |
| 2023-03-31 | 3.690 | 3.800 | 3.680 | 3.750 | 3.739 | 15,404,897 |
| 2023-03-30 | 3.710 | 3.720 | 3.660 | 3.680 | 3.670 | 12,460,364 |
| 2023-03-29 | 3.760 | 3.780 | 3.680 | 3.700 | 3.690 | 14,552,753 |
| 2023-03-28 | 3.810 | 3.810 | 3.750 | 3.760 | 3.749 | 13,279,935 |
| 2023-03-27 | 3.830 | 3.830 | 3.760 | 3.790 | 3.779 | 14,712,094 |
| 2023-03-24 | 3.880 | 3.890 | 3.800 | 3.830 | 3.819 | 17,348,580 |
| 2023-03-23 | 3.900 | 3.900 | 3.850 | 3.870 | 3.859 | 13,070,969 |
| 2023-03-22 | 3.910 | 3.920 | 3.850 | 3.890 | 3.879 | 22,202,770 |
| 2023-03-21 | 3.910 | 3.960 | 3.890 | 3.920 | 3.909 | 23,835,178 |
| 2023-03-20 | 3.900 | 4.000 | 3.860 | 3.900 | 3.889 | 36,274,159 |
| 2023-03-17 | 3.830 | 3.950 | 3.820 | 3.900 | 3.889 | 28,587,588 |
| 2023-03-16 | 3.900 | 3.900 | 3.800 | 3.810 | 3.799 | 22,299,400 |
| 2023-03-15 | 3.810 | 3.950 | 3.800 | 3.910 | 3.899 | 26,388,696 |
| 2023-03-14 | 3.840 | 3.860 | 3.740 | 3.790 | 3.779 | 17,366,950 |
| 2023-03-13 | 3.840 | 3.860 | 3.790 | 3.840 | 3.829 | 14,507,200 |
| 2023-03-10 | 3.890 | 3.890 | 3.810 | 3.820 | 3.809 | 14,788,941 |
| 2023-03-09 | 3.950 | 3.950 | 3.870 | 3.890 | 3.879 | 17,145,000 |
| 2023-03-08 | 3.890 | 3.950 | 3.870 | 3.930 | 3.919 | 20,557,174 |
| 2023-03-07 | 3.950 | 4.010 | 3.900 | 3.910 | 3.899 | 39,873,767 |
| 2023-03-06 | 3.970 | 4.000 | 3.940 | 3.950 | 3.939 | 26,793,850 |
| 2023-03-03 | 3.920 | 3.980 | 3.900 | 3.950 | 3.939 | 27,965,655 |
| 2023-03-02 | 3.840 | 4.000 | 3.840 | 3.910 | 3.899 | 43,113,411 |
| 2023-03-01 | 3.820 | 3.840 | 3.810 | 3.840 | 3.829 | 16,228,412 |
| 2023-02-28 | 3.780 | 3.810 | 3.760 | 3.810 | 3.799 | 11,810,350 |
| 2023-02-27 | 3.810 | 3.830 | 3.780 | 3.790 | 3.779 | 14,318,250 |
| 2023-02-24 | 3.810 | 3.840 | 3.790 | 3.800 | 3.789 | 13,333,650 |
| 2023-02-23 | 3.840 | 3.840 | 3.780 | 3.800 | 3.789 | 14,086,900 |
| 2023-02-22 | 3.820 | 3.860 | 3.800 | 3.830 | 3.819 | 12,821,200 |
| 2023-02-21 | 3.850 | 3.860 | 3.800 | 3.830 | 3.819 | 16,119,213 |
| 2023-02-20 | 3.730 | 3.850 | 3.710 | 3.840 | 3.829 | 26,932,037 |
| 2023-02-17 | 3.710 | 3.760 | 3.700 | 3.720 | 3.709 | 10,784,567 |
| 2023-02-16 | 3.800 | 3.820 | 3.700 | 3.720 | 3.709 | 18,282,574 |
| 2023-02-15 | 3.810 | 3.820 | 3.770 | 3.790 | 3.779 | 10,362,834 |
| 2023-02-14 | 3.830 | 3.840 | 3.780 | 3.810 | 3.799 | 13,813,086 |
| 2023-02-13 | 3.760 | 3.880 | 3.760 | 3.830 | 3.819 | 24,500,026 |
| 2023-02-10 | 3.770 | 3.790 | 3.710 | 3.780 | 3.769 | 16,900,326 |
| 2023-02-09 | 3.750 | 3.770 | 3.740 | 3.760 | 3.749 | 14,917,123 |
| 2023-02-08 | 3.780 | 3.800 | 3.730 | 3.740 | 3.729 | 15,174,850 |
| 2023-02-07 | 3.740 | 3.810 | 3.720 | 3.790 | 3.779 | 24,523,451 |
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.