CITIC Heavy Industries Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.140	4.150	4.110	4.120	4.092	21,581,900
2022-02-08	4.090	4.140	4.030	4.130	4.102	22,815,730
2022-02-07	4.020	4.100	4.000	4.070	4.042	26,976,250
2022-01-28	3.870	4.040	3.840	3.950	3.923	25,282,379
2022-01-27	3.990	4.020	3.830	3.850	3.824	26,779,800
2022-01-26	4.040	4.080	3.950	4.000	3.973	23,004,648
2022-01-25	4.090	4.260	4.020	4.030	4.002	31,727,481
2022-01-24	4.120	4.120	4.030	4.060	4.032	21,842,190
2022-01-21	4.150	4.180	4.100	4.130	4.102	19,021,700
2022-01-20	4.230	4.240	4.100	4.160	4.132	32,328,455
2022-01-19	4.290	4.330	4.210	4.240	4.211	21,426,785
2022-01-18	4.320	4.350	4.220	4.300	4.271	30,749,360
2022-01-17	4.330	4.400	4.300	4.320	4.290	27,212,015
2022-01-14	4.380	4.430	4.330	4.340	4.310	21,010,295
2022-01-13	4.470	4.480	4.410	4.410	4.380	19,553,327
2022-01-12	4.450	4.510	4.430	4.470	4.439	23,793,744
2022-01-11	4.440	4.480	4.420	4.430	4.400	22,708,200
2022-01-10	4.400	4.460	4.330	4.450	4.420	26,019,874
2022-01-07	4.440	4.620	4.410	4.410	4.380	51,001,375
2022-01-06	4.330	4.460	4.330	4.390	4.360	22,440,075
2022-01-05	4.480	4.490	4.340	4.360	4.330	33,234,534
2022-01-04	4.480	4.500	4.420	4.480	4.449	26,354,411
2021-12-31	4.500	4.530	4.450	4.460	4.429	21,154,884
2021-12-30	4.460	4.500	4.430	4.450	4.420	21,690,964
2021-12-29	4.440	4.530	4.410	4.450	4.420	27,219,290
2021-12-28	4.410	4.470	4.360	4.460	4.429	28,820,601
2021-12-27	4.400	4.430	4.300	4.420	4.390	33,587,219
2021-12-24	4.610	4.630	4.410	4.420	4.390	59,264,119
2021-12-23	4.610	4.660	4.550	4.630	4.598	38,960,913
2021-12-22	4.700	4.720	4.600	4.620	4.588	53,961,680
2021-12-21	4.670	4.740	4.650	4.690	4.658	58,899,008
2021-12-20	4.760	4.760	4.660	4.680	4.648	64,320,639
2021-12-17	4.840	5.010	4.810	4.830	4.797	63,243,958
2021-12-16	4.820	4.930	4.770	4.850	4.817	66,396,360
2021-12-15	4.600	5.040	4.590	4.820	4.787	120,949,356
2021-12-14	4.690	4.690	4.560	4.600	4.568	59,252,975
2021-12-13	4.730	4.800	4.700	4.720	4.688	42,210,698
2021-12-10	4.780	4.860	4.710	4.750	4.717	43,684,574
2021-12-09	4.890	4.900	4.780	4.810	4.777	49,084,757
2021-12-08	4.850	4.980	4.810	4.900	4.866	57,642,995
2021-12-07	4.840	4.910	4.730	4.850	4.817	66,841,395
2021-12-06	4.770	4.950	4.740	4.890	4.856	102,329,693
2021-12-03	4.600	4.850	4.570	4.760	4.727	76,322,617
2021-12-02	4.700	4.790	4.580	4.620	4.588	57,497,965
2021-12-01	4.750	4.780	4.670	4.710	4.678	47,710,464
2021-11-30	4.700	4.930	4.670	4.750	4.717	83,902,335
2021-11-29	4.560	4.730	4.490	4.700	4.668	46,218,124
2021-11-26	4.600	4.680	4.580	4.630	4.598	37,351,058
2021-11-25	4.690	4.720	4.600	4.640	4.608	36,256,961
2021-11-24	4.650	4.720	4.640	4.680	4.648	40,440,416
2021-11-23	4.640	4.740	4.630	4.670	4.638	61,122,590
2021-11-22	4.650	4.820	4.620	4.660	4.628	90,765,180
2021-11-19	4.850	4.880	4.590	4.660	4.628	147,653,182
2021-11-18	4.400	4.830	4.380	4.830	4.797	74,034,830
2021-11-17	4.260	4.440	4.250	4.390	4.360	44,657,504
2021-11-16	4.390	4.390	4.250	4.260	4.231	38,687,408
2021-11-15	4.360	4.440	4.300	4.370	4.340	40,530,342
2021-11-12	4.280	4.440	4.230	4.360	4.330	41,776,488
2021-11-11	4.350	4.360	4.250	4.290	4.261	42,207,596
2021-11-10	4.380	4.420	4.290	4.370	4.340	35,521,911

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.