CITIC Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.260 | 4.280 | 4.130 | 4.150 | 4.150 | 45,999,597 |
| 2024-10-28 | 4.190 | 4.250 | 4.130 | 4.230 | 4.230 | 46,494,540 |
| 2024-10-25 | 4.060 | 4.220 | 4.050 | 4.170 | 4.170 | 53,771,927 |
| 2024-10-24 | 4.080 | 4.160 | 4.030 | 4.070 | 4.070 | 33,194,350 |
| 2024-10-23 | 4.060 | 4.190 | 4.050 | 4.110 | 4.110 | 56,307,634 |
| 2024-10-22 | 4.010 | 4.050 | 3.990 | 4.050 | 4.050 | 35,325,206 |
| 2024-10-21 | 4.060 | 4.080 | 3.980 | 4.000 | 4.000 | 41,177,146 |
| 2024-10-18 | 3.880 | 4.090 | 3.860 | 4.030 | 4.030 | 51,640,698 |
| 2024-10-17 | 3.990 | 4.020 | 3.870 | 3.880 | 3.880 | 41,590,089 |
| 2024-10-16 | 3.940 | 4.020 | 3.920 | 3.980 | 3.980 | 29,088,270 |
| 2024-10-15 | 4.120 | 4.150 | 3.980 | 3.990 | 3.990 | 51,519,490 |
| 2024-10-14 | 4.040 | 4.140 | 4.020 | 4.110 | 4.110 | 53,619,165 |
| 2024-10-11 | 4.130 | 4.180 | 3.990 | 4.020 | 4.020 | 77,954,878 |
| 2024-10-10 | 4.030 | 4.430 | 3.980 | 4.230 | 4.230 | 136,685,298 |
| 2024-10-09 | 4.360 | 4.360 | 4.010 | 4.030 | 4.030 | 82,731,963 |
| 2024-10-08 | 4.570 | 4.570 | 4.220 | 4.400 | 4.400 | 120,841,995 |
| 2024-09-30 | 3.970 | 4.170 | 3.910 | 4.150 | 4.150 | 93,465,015 |
| 2024-09-27 | 3.760 | 3.850 | 3.720 | 3.810 | 3.810 | 36,266,176 |
| 2024-09-26 | 3.570 | 3.710 | 3.550 | 3.710 | 3.710 | 37,534,182 |
| 2024-09-25 | 3.540 | 3.650 | 3.540 | 3.560 | 3.560 | 36,969,257 |
| 2024-09-24 | 3.390 | 3.530 | 3.380 | 3.530 | 3.530 | 33,298,150 |
| 2024-09-23 | 3.380 | 3.390 | 3.350 | 3.370 | 3.370 | 12,985,200 |
| 2024-09-20 | 3.470 | 3.470 | 3.360 | 3.390 | 3.390 | 18,122,700 |
| 2024-09-19 | 3.370 | 3.450 | 3.350 | 3.450 | 3.450 | 22,081,125 |
| 2024-09-18 | 3.360 | 3.360 | 3.280 | 3.340 | 3.340 | 14,095,588 |
| 2024-09-13 | 3.390 | 3.400 | 3.350 | 3.350 | 3.350 | 11,463,517 |
| 2024-09-12 | 3.360 | 3.440 | 3.360 | 3.380 | 3.380 | 14,628,002 |
| 2024-09-11 | 3.360 | 3.380 | 3.340 | 3.360 | 3.360 | 10,974,409 |
| 2024-09-10 | 3.340 | 3.380 | 3.290 | 3.370 | 3.370 | 18,767,173 |
| 2024-09-09 | 3.350 | 3.370 | 3.310 | 3.340 | 3.340 | 15,098,678 |
| 2024-09-06 | 3.410 | 3.420 | 3.350 | 3.370 | 3.370 | 16,180,151 |
| 2024-09-05 | 3.400 | 3.440 | 3.390 | 3.400 | 3.400 | 13,708,600 |
| 2024-09-04 | 3.430 | 3.460 | 3.400 | 3.410 | 3.410 | 13,947,500 |
| 2024-09-03 | 3.410 | 3.460 | 3.410 | 3.450 | 3.450 | 12,995,150 |
| 2024-09-02 | 3.520 | 3.530 | 3.420 | 3.430 | 3.430 | 21,944,450 |
| 2024-08-30 | 3.500 | 3.570 | 3.460 | 3.530 | 3.530 | 22,205,750 |
| 2024-08-29 | 3.450 | 3.500 | 3.420 | 3.490 | 3.490 | 14,029,900 |
| 2024-08-28 | 3.410 | 3.480 | 3.400 | 3.460 | 3.460 | 18,642,301 |
| 2024-08-27 | 3.470 | 3.480 | 3.400 | 3.410 | 3.410 | 16,182,050 |
| 2024-08-26 | 3.550 | 3.550 | 3.390 | 3.480 | 3.480 | 26,348,351 |
| 2024-08-23 | 3.520 | 3.580 | 3.480 | 3.540 | 3.540 | 22,672,845 |
| 2024-08-22 | 3.540 | 3.570 | 3.500 | 3.520 | 3.520 | 16,466,110 |
| 2024-08-21 | 3.570 | 3.580 | 3.520 | 3.530 | 3.530 | 12,549,700 |
| 2024-08-20 | 3.630 | 3.650 | 3.540 | 3.570 | 3.570 | 20,155,855 |
| 2024-08-19 | 3.580 | 3.660 | 3.570 | 3.620 | 3.620 | 18,834,000 |
| 2024-08-16 | 3.650 | 3.650 | 3.570 | 3.580 | 3.580 | 18,750,800 |
| 2024-08-15 | 3.580 | 3.670 | 3.560 | 3.650 | 3.650 | 20,077,986 |
| 2024-08-14 | 3.690 | 3.690 | 3.580 | 3.590 | 3.590 | 20,809,000 |
| 2024-08-13 | 3.630 | 3.700 | 3.610 | 3.690 | 3.690 | 20,664,462 |
| 2024-08-12 | 3.630 | 3.650 | 3.600 | 3.620 | 3.620 | 13,483,500 |
| 2024-08-09 | 3.680 | 3.710 | 3.630 | 3.640 | 3.640 | 15,713,700 |
| 2024-08-08 | 3.670 | 3.700 | 3.630 | 3.670 | 3.670 | 18,347,850 |
| 2024-08-07 | 3.720 | 3.760 | 3.670 | 3.690 | 3.690 | 18,330,482 |
| 2024-08-06 | 3.690 | 3.750 | 3.660 | 3.720 | 3.720 | 22,273,812 |
| 2024-08-05 | 3.710 | 3.780 | 3.650 | 3.660 | 3.660 | 25,176,021 |
| 2024-08-02 | 3.770 | 3.790 | 3.720 | 3.740 | 3.740 | 20,938,900 |
| 2024-08-01 | 3.800 | 3.850 | 3.760 | 3.790 | 3.790 | 24,022,991 |
| 2024-07-31 | 3.680 | 3.800 | 3.670 | 3.790 | 3.790 | 35,653,500 |
| 2024-07-30 | 3.670 | 3.680 | 3.580 | 3.670 | 3.670 | 24,684,050 |
| 2024-07-29 | 3.670 | 3.720 | 3.640 | 3.670 | 3.670 | 26,299,422 |
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.