Allied Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.400	12.410	12.160	12.260	11.977	850,300
2024-07-26	12.140	12.370	12.140	12.340	12.056	912,200
2024-07-25	12.100	12.340	12.010	12.120	11.841	912,400
2024-07-24	12.270	12.350	12.060	12.100	11.821	796,000
2024-07-23	12.680	12.710	12.270	12.270	11.987	1,184,400
2024-07-22	12.870	13.070	12.550	12.780	12.485	1,586,000
2024-07-19	12.760	13.040	12.700	12.880	12.583	802,920
2024-07-18	12.920	12.990	12.670	12.910	12.612	792,300
2024-07-17	12.760	13.050	12.660	12.970	12.671	1,110,145
2024-07-16	12.910	13.060	12.720	12.840	12.544	886,700
2024-07-15	13.350	13.400	12.850	12.970	12.671	1,344,100
2024-07-12	13.680	13.750	13.270	13.420	13.111	1,237,045
2024-07-11	13.490	13.780	13.400	13.680	13.365	2,053,808
2024-07-10	13.350	13.490	13.190	13.220	12.915	1,477,700
2024-07-09	13.560	13.690	13.180	13.430	13.120	1,763,700
2024-07-08	13.720	13.790	13.310	13.590	13.277	1,223,900
2024-07-05	13.530	13.530	13.530	13.530	13.218	0
2024-07-04	14.150	14.160	13.420	13.530	13.218	1,063,653
2024-07-03	14.260	14.260	13.980	14.030	13.707	725,400
2024-07-02	14.330	14.460	14.180	14.270	13.941	604,600
2024-07-01	14.370	14.490	14.120	14.400	14.068	567,900
2024-06-28	14.280	14.650	14.220	14.370	14.039	1,107,100
2024-06-27	14.340	14.630	14.310	14.320	13.990	1,035,100
2024-06-26	13.730	14.530	13.680	14.480	14.146	1,548,000
2024-06-25	13.770	13.990	13.550	13.720	13.404	1,317,400
2024-06-24	14.800	14.800	14.000	14.020	13.355	2,181,200
2024-06-21	15.130	15.210	14.790	14.850	14.146	1,314,900
2024-06-20	15.380	15.650	15.150	15.200	14.479	1,579,600
2024-06-19	15.500	15.590	15.180	15.380	14.650	1,007,436
2024-06-18	15.370	15.580	15.240	15.460	14.727	1,006,300
2024-06-17	14.860	15.930	14.860	15.280	14.555	1,989,453
2024-06-14	15.020	15.110	14.890	15.080	14.365	1,105,000
2024-06-13	15.020	15.210	14.870	15.030	14.317	1,052,712
2024-06-12	14.980	15.220	14.920	14.990	14.279	1,301,300
2024-06-11	14.690	15.090	14.360	15.050	14.336	2,002,176
2024-06-07	14.880	15.190	14.510	14.730	14.031	2,436,400
2024-06-06	15.420	15.780	14.710	14.900	14.193	2,772,700
2024-06-05	16.240	16.240	15.470	15.530	14.793	1,517,700
2024-06-04	16.350	16.350	15.730	16.190	15.422	1,956,100
2024-06-03	16.880	16.980	16.250	16.380	15.603	1,506,700
2024-05-31	16.800	17.090	16.710	16.800	16.003	1,118,100
2024-05-30	16.900	17.110	16.610	16.800	16.003	949,560
2024-05-29	16.830	17.000	16.750	16.890	16.089	1,108,300
2024-05-28	16.670	17.360	16.560	16.830	16.032	2,228,200
2024-05-27	16.390	16.640	16.190	16.540	15.755	1,406,600
2024-05-24	16.700	16.810	16.240	16.250	15.479	1,435,576
2024-05-23	17.200	17.200	16.660	16.730	15.936	1,374,176
2024-05-22	17.330	17.560	17.090	17.160	16.346	1,582,676
2024-05-21	17.600	17.780	17.160	17.260	16.441	2,400,576
2024-05-20	17.420	17.840	17.200	17.680	16.841	3,238,042
2024-05-17	16.910	17.580	16.710	17.450	16.622	3,338,276
2024-05-16	16.550	17.140	16.550	16.950	16.146	2,230,800
2024-05-15	16.610	16.890	16.400	16.700	15.908	1,632,977
2024-05-14	16.620	16.860	16.540	16.610	15.822	1,528,176
2024-05-13	17.070	17.090	16.500	16.610	15.822	1,473,976
2024-05-10	17.200	17.360	17.000	17.020	16.213	1,277,000
2024-05-09	16.970	17.260	16.970	17.180	16.365	1,792,200
2024-05-08	17.290	17.410	16.900	16.970	16.165	1,500,300
2024-05-07	17.490	17.650	17.240	17.340	16.517	1,953,000
2024-05-06	16.650	17.670	16.380	17.440	16.613	4,905,365

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.3500 CNY
2025-07-24	0.3500 CNY
2024-06-25	0.3500 CNY
2023-05-11	0.3400 CNY
2022-06-17	0.3340 CNY
2021-06-18	0.3340 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.