CITIC Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.370 | 4.500 | 4.370 | 4.420 | 4.390 | 31,992,299 |
| 2021-11-08 | 4.350 | 4.410 | 4.290 | 4.360 | 4.330 | 31,856,856 |
| 2021-11-05 | 4.530 | 4.550 | 4.350 | 4.360 | 4.330 | 50,878,562 |
| 2021-11-04 | 4.340 | 4.600 | 4.290 | 4.530 | 4.499 | 85,475,052 |
| 2021-11-03 | 4.300 | 4.410 | 4.250 | 4.320 | 4.290 | 46,287,705 |
| 2021-11-02 | 4.390 | 4.410 | 4.200 | 4.320 | 4.290 | 51,081,870 |
| 2021-11-01 | 4.320 | 4.480 | 4.290 | 4.390 | 4.360 | 43,240,817 |
| 2021-10-29 | 4.300 | 4.350 | 4.170 | 4.330 | 4.300 | 47,494,138 |
| 2021-10-28 | 4.390 | 4.480 | 4.250 | 4.270 | 4.241 | 63,980,416 |
| 2021-10-27 | 4.550 | 4.580 | 4.390 | 4.440 | 4.410 | 61,537,017 |
| 2021-10-26 | 4.580 | 4.760 | 4.500 | 4.530 | 4.499 | 49,072,793 |
| 2021-10-25 | 4.460 | 4.730 | 4.440 | 4.600 | 4.568 | 58,491,459 |
| 2021-10-22 | 4.680 | 4.740 | 4.500 | 4.520 | 4.489 | 56,636,431 |
| 2021-10-21 | 4.630 | 4.870 | 4.590 | 4.700 | 4.668 | 69,493,098 |
| 2021-10-20 | 4.500 | 4.730 | 4.500 | 4.630 | 4.598 | 77,197,069 |
| 2021-10-19 | 4.510 | 4.670 | 4.460 | 4.560 | 4.529 | 78,634,536 |
| 2021-10-18 | 4.330 | 4.560 | 4.320 | 4.510 | 4.479 | 84,295,006 |
| 2021-10-15 | 4.370 | 4.460 | 4.250 | 4.340 | 4.310 | 68,608,175 |
| 2021-10-14 | 4.410 | 4.530 | 4.290 | 4.380 | 4.350 | 82,401,106 |
← NewerPage 21 of 21 · 1,219 trading days
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.