CITIC Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.720 | 3.730 | 3.690 | 3.710 | 3.699 | 9,946,550 |
| 2023-02-03 | 3.710 | 3.730 | 3.660 | 3.730 | 3.719 | 16,541,464 |
| 2023-02-02 | 3.750 | 3.770 | 3.700 | 3.730 | 3.719 | 13,629,888 |
| 2023-02-01 | 3.740 | 3.750 | 3.700 | 3.740 | 3.729 | 15,527,327 |
| 2023-01-31 | 3.690 | 3.730 | 3.670 | 3.710 | 3.699 | 12,036,550 |
| 2023-01-30 | 3.700 | 3.740 | 3.650 | 3.690 | 3.680 | 20,765,659 |
| 2023-01-20 | 3.690 | 3.690 | 3.630 | 3.640 | 3.630 | 11,797,720 |
| 2023-01-19 | 3.570 | 3.600 | 3.540 | 3.600 | 3.590 | 9,056,155 |
| 2023-01-18 | 3.560 | 3.580 | 3.550 | 3.570 | 3.560 | 8,387,950 |
| 2023-01-17 | 3.550 | 3.570 | 3.540 | 3.560 | 3.550 | 8,479,075 |
| 2023-01-16 | 3.510 | 3.570 | 3.500 | 3.530 | 3.520 | 10,498,317 |
| 2023-01-13 | 3.510 | 3.520 | 3.480 | 3.510 | 3.500 | 5,564,050 |
| 2023-01-12 | 3.490 | 3.520 | 3.470 | 3.500 | 3.490 | 5,815,762 |
| 2023-01-11 | 3.530 | 3.540 | 3.470 | 3.480 | 3.470 | 7,344,213 |
| 2023-01-10 | 3.570 | 3.570 | 3.510 | 3.530 | 3.520 | 6,425,944 |
| 2023-01-09 | 3.530 | 3.580 | 3.510 | 3.560 | 3.550 | 10,789,425 |
| 2023-01-06 | 3.560 | 3.560 | 3.520 | 3.530 | 3.520 | 6,077,350 |
| 2023-01-05 | 3.560 | 3.570 | 3.530 | 3.550 | 3.540 | 6,974,427 |
| 2023-01-04 | 3.530 | 3.560 | 3.510 | 3.530 | 3.520 | 7,376,594 |
| 2023-01-03 | 3.480 | 3.540 | 3.470 | 3.530 | 3.520 | 7,219,123 |
| 2022-12-30 | 3.460 | 3.500 | 3.460 | 3.490 | 3.480 | 4,934,897 |
| 2022-12-29 | 3.470 | 3.480 | 3.450 | 3.460 | 3.450 | 4,518,500 |
| 2022-12-28 | 3.500 | 3.510 | 3.470 | 3.480 | 3.470 | 6,477,700 |
| 2022-12-27 | 3.520 | 3.520 | 3.490 | 3.500 | 3.490 | 5,577,250 |
| 2022-12-26 | 3.450 | 3.500 | 3.450 | 3.490 | 3.480 | 5,904,759 |
| 2022-12-23 | 3.470 | 3.470 | 3.410 | 3.450 | 3.440 | 6,073,600 |
| 2022-12-22 | 3.500 | 3.520 | 3.440 | 3.450 | 3.440 | 8,118,017 |
| 2022-12-21 | 3.500 | 3.530 | 3.470 | 3.490 | 3.480 | 6,587,338 |
| 2022-12-20 | 3.510 | 3.540 | 3.480 | 3.490 | 3.480 | 7,870,165 |
| 2022-12-19 | 3.580 | 3.600 | 3.470 | 3.490 | 3.480 | 14,080,650 |
| 2022-12-16 | 3.620 | 3.620 | 3.540 | 3.590 | 3.580 | 12,293,828 |
| 2022-12-15 | 3.620 | 3.630 | 3.600 | 3.630 | 3.620 | 8,308,153 |
| 2022-12-14 | 3.640 | 3.670 | 3.610 | 3.610 | 3.600 | 10,167,683 |
| 2022-12-13 | 3.670 | 3.680 | 3.620 | 3.650 | 3.640 | 11,692,246 |
| 2022-12-12 | 3.730 | 3.730 | 3.650 | 3.670 | 3.660 | 14,393,610 |
| 2022-12-09 | 3.740 | 3.770 | 3.700 | 3.730 | 3.719 | 16,782,991 |
| 2022-12-08 | 3.800 | 3.800 | 3.720 | 3.740 | 3.729 | 15,257,330 |
| 2022-12-07 | 3.760 | 3.800 | 3.720 | 3.770 | 3.759 | 21,180,398 |
| 2022-12-06 | 3.810 | 3.860 | 3.750 | 3.770 | 3.759 | 26,973,408 |
| 2022-12-05 | 3.720 | 3.900 | 3.710 | 3.820 | 3.809 | 46,020,857 |
| 2022-12-02 | 3.730 | 3.750 | 3.680 | 3.700 | 3.690 | 12,997,523 |
| 2022-12-01 | 3.700 | 3.790 | 3.700 | 3.730 | 3.719 | 23,168,470 |
| 2022-11-30 | 3.700 | 3.720 | 3.670 | 3.680 | 3.670 | 17,759,134 |
| 2022-11-29 | 3.640 | 3.700 | 3.630 | 3.680 | 3.670 | 19,165,547 |
| 2022-11-28 | 3.660 | 3.670 | 3.580 | 3.640 | 3.630 | 21,238,000 |
| 2022-11-25 | 3.640 | 3.730 | 3.620 | 3.700 | 3.690 | 19,641,620 |
| 2022-11-24 | 3.730 | 3.750 | 3.620 | 3.650 | 3.640 | 29,798,946 |
| 2022-11-23 | 3.750 | 3.840 | 3.720 | 3.750 | 3.739 | 38,504,391 |
| 2022-11-22 | 3.620 | 3.840 | 3.610 | 3.770 | 3.759 | 46,108,842 |
| 2022-11-21 | 3.650 | 3.660 | 3.600 | 3.630 | 3.620 | 10,351,795 |
| 2022-11-18 | 3.660 | 3.690 | 3.650 | 3.660 | 3.650 | 12,651,300 |
| 2022-11-17 | 3.660 | 3.670 | 3.610 | 3.660 | 3.650 | 10,094,280 |
| 2022-11-16 | 3.680 | 3.690 | 3.650 | 3.660 | 3.650 | 13,112,567 |
| 2022-11-15 | 3.620 | 3.680 | 3.600 | 3.670 | 3.660 | 17,974,862 |
| 2022-11-14 | 3.640 | 3.690 | 3.610 | 3.620 | 3.610 | 23,156,820 |
| 2022-11-11 | 3.600 | 3.650 | 3.580 | 3.630 | 3.620 | 19,816,717 |
| 2022-11-10 | 3.580 | 3.590 | 3.540 | 3.560 | 3.550 | 9,350,423 |
| 2022-11-09 | 3.600 | 3.610 | 3.570 | 3.580 | 3.570 | 8,943,851 |
| 2022-11-08 | 3.640 | 3.650 | 3.570 | 3.600 | 3.590 | 10,275,851 |
| 2022-11-07 | 3.620 | 3.640 | 3.600 | 3.620 | 3.610 | 12,238,650 |
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.