CITIC Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.950 | 4.000 | 3.860 | 3.940 | 3.913 | 33,691,388 |
| 2022-08-03 | 3.910 | 4.080 | 3.900 | 3.920 | 3.893 | 39,228,996 |
| 2022-08-02 | 4.130 | 4.150 | 3.900 | 3.940 | 3.913 | 55,246,683 |
| 2022-08-01 | 4.160 | 4.280 | 4.140 | 4.160 | 4.132 | 35,273,551 |
| 2022-07-29 | 4.210 | 4.240 | 4.140 | 4.150 | 4.122 | 35,252,534 |
| 2022-07-28 | 4.250 | 4.320 | 4.200 | 4.210 | 4.181 | 40,765,398 |
| 2022-07-27 | 4.250 | 4.320 | 4.200 | 4.220 | 4.191 | 42,279,172 |
| 2022-07-26 | 4.290 | 4.300 | 4.170 | 4.270 | 4.241 | 56,798,790 |
| 2022-07-25 | 4.120 | 4.510 | 4.060 | 4.340 | 4.310 | 118,760,709 |
| 2022-07-22 | 4.100 | 4.170 | 4.000 | 4.110 | 4.082 | 43,043,290 |
| 2022-07-21 | 4.080 | 4.160 | 4.040 | 4.060 | 4.032 | 50,602,054 |
| 2022-07-20 | 3.950 | 4.170 | 3.920 | 4.100 | 4.072 | 71,064,893 |
| 2022-07-19 | 4.010 | 4.020 | 3.920 | 3.950 | 3.923 | 32,067,897 |
| 2022-07-18 | 3.930 | 4.000 | 3.910 | 3.980 | 3.953 | 27,364,155 |
| 2022-07-15 | 3.940 | 3.990 | 3.920 | 3.930 | 3.903 | 28,491,350 |
| 2022-07-14 | 4.070 | 4.070 | 3.950 | 3.960 | 3.933 | 47,081,935 |
| 2022-07-13 | 3.990 | 4.100 | 3.950 | 4.090 | 4.062 | 62,197,258 |
| 2022-07-12 | 4.000 | 4.040 | 3.900 | 3.950 | 3.923 | 41,253,300 |
| 2022-07-11 | 4.100 | 4.110 | 3.920 | 4.040 | 4.012 | 70,376,699 |
| 2022-07-08 | 4.090 | 4.210 | 4.060 | 4.080 | 4.052 | 74,391,826 |
| 2022-07-07 | 4.140 | 4.240 | 4.020 | 4.050 | 4.022 | 91,369,673 |
| 2022-07-06 | 4.050 | 4.350 | 4.020 | 4.180 | 4.151 | 117,524,642 |
| 2022-07-05 | 4.100 | 4.290 | 4.050 | 4.100 | 4.072 | 122,492,095 |
| 2022-07-04 | 4.210 | 4.450 | 4.160 | 4.160 | 4.132 | 228,169,776 |
| 2022-07-01 | 3.790 | 4.170 | 3.750 | 4.170 | 4.141 | 107,465,306 |
| 2022-06-30 | 3.860 | 3.860 | 3.760 | 3.790 | 3.764 | 60,258,243 |
| 2022-06-29 | 4.200 | 4.200 | 3.830 | 3.880 | 3.853 | 136,171,472 |
| 2022-06-28 | 3.710 | 4.070 | 3.710 | 4.070 | 4.042 | 71,747,786 |
| 2022-06-27 | 3.640 | 3.830 | 3.610 | 3.700 | 3.675 | 47,310,800 |
| 2022-06-24 | 3.670 | 3.680 | 3.610 | 3.640 | 3.615 | 17,159,109 |
| 2022-06-23 | 3.600 | 3.650 | 3.560 | 3.640 | 3.615 | 21,288,866 |
| 2022-06-22 | 3.640 | 3.680 | 3.580 | 3.600 | 3.575 | 23,058,588 |
| 2022-06-21 | 3.640 | 3.730 | 3.570 | 3.630 | 3.605 | 29,746,941 |
| 2022-06-20 | 3.600 | 3.640 | 3.580 | 3.630 | 3.605 | 20,354,386 |
| 2022-06-17 | 3.540 | 3.590 | 3.510 | 3.590 | 3.565 | 17,166,050 |
| 2022-06-16 | 3.570 | 3.620 | 3.540 | 3.550 | 3.526 | 19,767,668 |
| 2022-06-15 | 3.590 | 3.660 | 3.560 | 3.580 | 3.555 | 29,544,901 |
| 2022-06-14 | 3.560 | 3.590 | 3.440 | 3.580 | 3.555 | 20,837,241 |
| 2022-06-13 | 3.550 | 3.580 | 3.520 | 3.570 | 3.546 | 16,676,028 |
| 2022-06-10 | 3.470 | 3.560 | 3.450 | 3.550 | 3.526 | 17,618,518 |
| 2022-06-09 | 3.540 | 3.560 | 3.460 | 3.490 | 3.466 | 16,726,947 |
| 2022-06-08 | 3.560 | 3.590 | 3.470 | 3.540 | 3.516 | 22,404,640 |
| 2022-06-07 | 3.590 | 3.630 | 3.540 | 3.560 | 3.536 | 24,918,798 |
| 2022-06-06 | 3.610 | 3.610 | 3.550 | 3.590 | 3.565 | 16,541,020 |
| 2022-06-02 | 3.600 | 3.630 | 3.550 | 3.600 | 3.575 | 16,614,608 |
| 2022-06-01 | 3.620 | 3.620 | 3.570 | 3.590 | 3.565 | 19,602,109 |
| 2022-05-31 | 3.580 | 3.630 | 3.560 | 3.620 | 3.595 | 20,184,714 |
| 2022-05-30 | 3.540 | 3.600 | 3.500 | 3.590 | 3.565 | 19,102,931 |
| 2022-05-27 | 3.550 | 3.570 | 3.480 | 3.520 | 3.496 | 17,990,523 |
| 2022-05-26 | 3.500 | 3.580 | 3.470 | 3.540 | 3.516 | 21,762,721 |
| 2022-05-25 | 3.390 | 3.510 | 3.380 | 3.500 | 3.476 | 18,995,820 |
| 2022-05-24 | 3.470 | 3.550 | 3.380 | 3.390 | 3.367 | 22,190,290 |
| 2022-05-23 | 3.480 | 3.500 | 3.450 | 3.480 | 3.456 | 11,278,110 |
| 2022-05-20 | 3.440 | 3.500 | 3.420 | 3.470 | 3.446 | 17,909,173 |
| 2022-05-19 | 3.320 | 3.440 | 3.320 | 3.440 | 3.416 | 17,264,631 |
| 2022-05-18 | 3.360 | 3.410 | 3.330 | 3.380 | 3.357 | 12,326,411 |
| 2022-05-17 | 3.360 | 3.380 | 3.310 | 3.350 | 3.327 | 8,631,450 |
| 2022-05-16 | 3.410 | 3.420 | 3.360 | 3.360 | 3.337 | 9,060,613 |
| 2022-05-13 | 3.390 | 3.430 | 3.350 | 3.380 | 3.357 | 9,174,168 |
| 2022-05-12 | 3.340 | 3.400 | 3.330 | 3.370 | 3.347 | 12,205,500 |
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.