CITIC Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.610 | 3.640 | 3.590 | 3.620 | 3.610 | 15,313,956 |
| 2022-11-03 | 3.580 | 3.610 | 3.550 | 3.580 | 3.570 | 8,432,741 |
| 2022-11-02 | 3.590 | 3.610 | 3.570 | 3.590 | 3.580 | 11,548,919 |
| 2022-11-01 | 3.540 | 3.590 | 3.520 | 3.590 | 3.580 | 14,269,068 |
| 2022-10-31 | 3.400 | 3.590 | 3.400 | 3.520 | 3.510 | 19,748,933 |
| 2022-10-28 | 3.540 | 3.540 | 3.390 | 3.410 | 3.400 | 19,676,053 |
| 2022-10-27 | 3.610 | 3.640 | 3.530 | 3.540 | 3.530 | 17,967,125 |
| 2022-10-26 | 3.620 | 3.660 | 3.580 | 3.630 | 3.620 | 14,032,750 |
| 2022-10-25 | 3.580 | 3.640 | 3.500 | 3.600 | 3.590 | 17,502,244 |
| 2022-10-24 | 3.580 | 3.660 | 3.530 | 3.550 | 3.540 | 16,200,874 |
| 2022-10-21 | 3.550 | 3.590 | 3.540 | 3.550 | 3.540 | 10,022,230 |
| 2022-10-20 | 3.520 | 3.570 | 3.490 | 3.530 | 3.520 | 10,720,778 |
| 2022-10-19 | 3.570 | 3.580 | 3.530 | 3.530 | 3.520 | 7,565,548 |
| 2022-10-18 | 3.610 | 3.620 | 3.540 | 3.560 | 3.550 | 10,601,651 |
| 2022-10-17 | 3.520 | 3.610 | 3.480 | 3.590 | 3.580 | 16,803,828 |
| 2022-10-14 | 3.490 | 3.530 | 3.480 | 3.500 | 3.490 | 11,045,796 |
| 2022-10-13 | 3.450 | 3.510 | 3.440 | 3.480 | 3.470 | 9,995,088 |
| 2022-10-12 | 3.420 | 3.480 | 3.360 | 3.470 | 3.460 | 11,544,477 |
| 2022-10-11 | 3.350 | 3.430 | 3.330 | 3.420 | 3.410 | 10,769,666 |
| 2022-10-10 | 3.380 | 3.400 | 3.340 | 3.350 | 3.341 | 9,560,968 |
| 2022-09-30 | 3.390 | 3.400 | 3.350 | 3.360 | 3.350 | 9,764,795 |
| 2022-09-29 | 3.490 | 3.520 | 3.350 | 3.360 | 3.350 | 16,737,206 |
| 2022-09-28 | 3.580 | 3.590 | 3.450 | 3.460 | 3.450 | 10,926,589 |
| 2022-09-27 | 3.480 | 3.580 | 3.470 | 3.580 | 3.570 | 12,542,600 |
| 2022-09-26 | 3.540 | 3.560 | 3.460 | 3.470 | 3.460 | 10,632,582 |
| 2022-09-23 | 3.580 | 3.640 | 3.510 | 3.550 | 3.540 | 9,456,103 |
| 2022-09-22 | 3.580 | 3.620 | 3.570 | 3.590 | 3.580 | 8,940,750 |
| 2022-09-21 | 3.540 | 3.630 | 3.500 | 3.610 | 3.600 | 12,108,114 |
| 2022-09-20 | 3.520 | 3.560 | 3.510 | 3.560 | 3.550 | 11,388,874 |
| 2022-09-19 | 3.580 | 3.590 | 3.440 | 3.480 | 3.470 | 22,945,462 |
| 2022-09-16 | 3.730 | 3.740 | 3.580 | 3.580 | 3.570 | 17,725,600 |
| 2022-09-15 | 3.830 | 3.870 | 3.720 | 3.750 | 3.739 | 14,365,240 |
| 2022-09-14 | 3.810 | 3.850 | 3.790 | 3.820 | 3.809 | 9,359,550 |
| 2022-09-13 | 3.860 | 3.880 | 3.850 | 3.860 | 3.849 | 8,243,800 |
| 2022-09-09 | 3.860 | 3.890 | 3.840 | 3.860 | 3.849 | 9,571,700 |
| 2022-09-08 | 3.860 | 3.920 | 3.840 | 3.860 | 3.849 | 15,476,217 |
| 2022-09-07 | 3.830 | 3.890 | 3.820 | 3.860 | 3.849 | 13,084,500 |
| 2022-09-06 | 3.790 | 3.850 | 3.780 | 3.840 | 3.829 | 11,023,817 |
| 2022-09-05 | 3.740 | 3.800 | 3.720 | 3.790 | 3.779 | 10,569,867 |
| 2022-09-02 | 3.710 | 3.750 | 3.700 | 3.730 | 3.719 | 8,673,789 |
| 2022-09-01 | 3.780 | 3.790 | 3.700 | 3.710 | 3.699 | 16,256,751 |
| 2022-08-31 | 3.880 | 3.880 | 3.760 | 3.780 | 3.769 | 16,596,350 |
| 2022-08-30 | 3.870 | 3.890 | 3.800 | 3.830 | 3.819 | 10,890,678 |
| 2022-08-29 | 3.810 | 3.870 | 3.750 | 3.860 | 3.849 | 13,283,591 |
| 2022-08-26 | 3.850 | 3.890 | 3.830 | 3.840 | 3.829 | 14,943,874 |
| 2022-08-25 | 3.850 | 3.860 | 3.750 | 3.840 | 3.829 | 16,529,663 |
| 2022-08-24 | 3.960 | 3.970 | 3.820 | 3.830 | 3.819 | 25,842,274 |
| 2022-08-23 | 3.960 | 3.980 | 3.940 | 3.960 | 3.949 | 16,834,100 |
| 2022-08-22 | 3.980 | 4.000 | 3.940 | 3.980 | 3.969 | 23,092,046 |
| 2022-08-19 | 4.030 | 4.130 | 3.980 | 4.010 | 3.999 | 35,933,819 |
| 2022-08-18 | 4.090 | 4.100 | 4.030 | 4.030 | 4.019 | 22,895,606 |
| 2022-08-17 | 4.070 | 4.150 | 4.040 | 4.100 | 4.072 | 24,912,213 |
| 2022-08-16 | 3.960 | 4.170 | 3.960 | 4.080 | 4.052 | 50,004,199 |
| 2022-08-15 | 3.930 | 3.980 | 3.910 | 3.970 | 3.943 | 17,188,751 |
| 2022-08-12 | 3.950 | 4.070 | 3.940 | 3.950 | 3.923 | 27,397,650 |
| 2022-08-11 | 3.900 | 3.970 | 3.880 | 3.960 | 3.933 | 24,098,421 |
| 2022-08-10 | 3.860 | 3.900 | 3.840 | 3.880 | 3.853 | 17,929,399 |
| 2022-08-09 | 3.920 | 3.920 | 3.860 | 3.860 | 3.834 | 21,724,848 |
| 2022-08-08 | 3.900 | 3.970 | 3.880 | 3.920 | 3.893 | 20,011,007 |
| 2022-08-05 | 3.940 | 3.960 | 3.830 | 3.920 | 3.893 | 28,801,538 |
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.