CITIC Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.390 | 3.450 | 3.370 | 3.370 | 3.347 | 16,087,750 |
| 2022-05-10 | 3.320 | 3.420 | 3.320 | 3.400 | 3.377 | 13,730,209 |
| 2022-05-09 | 3.290 | 3.390 | 3.290 | 3.360 | 3.337 | 13,389,389 |
| 2022-05-06 | 3.280 | 3.330 | 3.250 | 3.310 | 3.287 | 14,759,267 |
| 2022-05-05 | 3.320 | 3.380 | 3.280 | 3.340 | 3.317 | 14,106,600 |
| 2022-04-29 | 3.250 | 3.330 | 3.210 | 3.320 | 3.297 | 20,233,898 |
| 2022-04-28 | 3.260 | 3.270 | 3.170 | 3.230 | 3.208 | 14,565,541 |
| 2022-04-27 | 3.120 | 3.290 | 3.100 | 3.270 | 3.248 | 21,510,745 |
| 2022-04-26 | 3.160 | 3.260 | 3.090 | 3.110 | 3.089 | 18,928,510 |
| 2022-04-25 | 3.290 | 3.290 | 3.100 | 3.130 | 3.109 | 24,659,048 |
| 2022-04-22 | 3.290 | 3.350 | 3.260 | 3.320 | 3.297 | 14,380,917 |
| 2022-04-21 | 3.410 | 3.430 | 3.260 | 3.280 | 3.258 | 24,687,450 |
| 2022-04-20 | 3.480 | 3.490 | 3.400 | 3.410 | 3.387 | 13,434,797 |
| 2022-04-19 | 3.430 | 3.500 | 3.400 | 3.480 | 3.456 | 11,395,362 |
| 2022-04-18 | 3.450 | 3.450 | 3.370 | 3.450 | 3.426 | 11,852,724 |
| 2022-04-15 | 3.550 | 3.550 | 3.440 | 3.460 | 3.436 | 17,994,372 |
| 2022-04-14 | 3.500 | 3.560 | 3.480 | 3.560 | 3.536 | 15,798,939 |
| 2022-04-13 | 3.560 | 3.560 | 3.470 | 3.490 | 3.466 | 13,196,596 |
| 2022-04-12 | 3.470 | 3.570 | 3.410 | 3.560 | 3.536 | 20,688,588 |
| 2022-04-11 | 3.620 | 3.620 | 3.440 | 3.480 | 3.456 | 29,997,423 |
| 2022-04-08 | 3.580 | 3.640 | 3.520 | 3.640 | 3.615 | 18,773,135 |
| 2022-04-07 | 3.690 | 3.690 | 3.580 | 3.580 | 3.555 | 17,662,561 |
| 2022-04-06 | 3.620 | 3.690 | 3.580 | 3.680 | 3.655 | 19,517,862 |
| 2022-04-01 | 3.570 | 3.640 | 3.540 | 3.630 | 3.605 | 15,031,942 |
| 2022-03-31 | 3.630 | 3.640 | 3.590 | 3.590 | 3.565 | 12,464,100 |
| 2022-03-30 | 3.620 | 3.650 | 3.590 | 3.640 | 3.615 | 16,887,205 |
| 2022-03-29 | 3.650 | 3.680 | 3.580 | 3.600 | 3.575 | 13,360,101 |
| 2022-03-28 | 3.650 | 3.700 | 3.550 | 3.650 | 3.625 | 15,721,143 |
| 2022-03-25 | 3.680 | 3.710 | 3.650 | 3.660 | 3.635 | 11,825,428 |
| 2022-03-24 | 3.720 | 3.730 | 3.670 | 3.690 | 3.665 | 11,569,093 |
| 2022-03-23 | 3.760 | 3.770 | 3.710 | 3.740 | 3.714 | 13,673,784 |
| 2022-03-22 | 3.710 | 3.760 | 3.680 | 3.730 | 3.704 | 13,153,962 |
| 2022-03-21 | 3.750 | 3.780 | 3.650 | 3.710 | 3.685 | 18,277,982 |
| 2022-03-18 | 3.650 | 3.760 | 3.630 | 3.740 | 3.714 | 20,290,044 |
| 2022-03-17 | 3.660 | 3.720 | 3.630 | 3.650 | 3.625 | 19,828,592 |
| 2022-03-16 | 3.600 | 3.650 | 3.410 | 3.630 | 3.605 | 26,851,775 |
| 2022-03-15 | 3.710 | 3.720 | 3.500 | 3.500 | 3.476 | 28,998,770 |
| 2022-03-14 | 3.830 | 3.880 | 3.740 | 3.740 | 3.714 | 22,318,796 |
| 2022-03-11 | 3.760 | 3.840 | 3.670 | 3.830 | 3.804 | 18,971,574 |
| 2022-03-10 | 3.810 | 3.850 | 3.770 | 3.800 | 3.774 | 20,702,753 |
| 2022-03-09 | 3.880 | 3.900 | 3.580 | 3.740 | 3.714 | 34,883,750 |
| 2022-03-08 | 4.020 | 4.040 | 3.850 | 3.880 | 3.853 | 26,511,750 |
| 2022-03-07 | 4.070 | 4.080 | 3.980 | 4.010 | 3.983 | 25,516,153 |
| 2022-03-04 | 4.130 | 4.150 | 4.050 | 4.070 | 4.042 | 23,284,978 |
| 2022-03-03 | 4.170 | 4.190 | 4.130 | 4.140 | 4.112 | 20,087,300 |
| 2022-03-02 | 4.140 | 4.170 | 4.120 | 4.160 | 4.132 | 20,741,990 |
| 2022-03-01 | 4.050 | 4.170 | 4.040 | 4.150 | 4.122 | 38,645,675 |
| 2022-02-28 | 4.080 | 4.090 | 4.020 | 4.060 | 4.032 | 14,340,741 |
| 2022-02-25 | 4.080 | 4.120 | 4.040 | 4.070 | 4.042 | 21,515,511 |
| 2022-02-24 | 4.130 | 4.170 | 4.000 | 4.060 | 4.032 | 32,529,613 |
| 2022-02-23 | 4.100 | 4.150 | 4.080 | 4.150 | 4.122 | 21,741,251 |
| 2022-02-22 | 4.110 | 4.160 | 4.040 | 4.100 | 4.072 | 27,262,153 |
| 2022-02-21 | 4.080 | 4.100 | 4.030 | 4.100 | 4.072 | 16,801,722 |
| 2022-02-18 | 4.010 | 4.090 | 3.990 | 4.080 | 4.052 | 18,538,590 |
| 2022-02-17 | 4.080 | 4.090 | 4.020 | 4.030 | 4.002 | 17,648,177 |
| 2022-02-16 | 4.090 | 4.100 | 4.070 | 4.100 | 4.072 | 12,894,800 |
| 2022-02-15 | 4.000 | 4.070 | 4.000 | 4.070 | 4.042 | 13,059,750 |
| 2022-02-14 | 4.060 | 4.060 | 3.970 | 4.010 | 3.983 | 19,642,896 |
| 2022-02-11 | 4.100 | 4.130 | 4.020 | 4.040 | 4.012 | 22,802,331 |
| 2022-02-10 | 4.120 | 4.160 | 4.080 | 4.130 | 4.102 | 18,852,571 |
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.