Allied Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	16.060	16.290	15.700	16.120	15.355	2,666,300
2024-04-29	15.400	16.070	15.380	16.000	15.241	2,404,500
2024-04-26	15.760	15.980	15.400	15.650	14.908	2,361,476
2024-04-25	15.980	16.130	15.770	15.890	15.136	976,400
2024-04-24	15.750	16.110	15.560	16.110	15.346	1,328,000
2024-04-23	15.530	15.780	15.400	15.530	14.793	972,911
2024-04-22	15.730	15.750	15.250	15.540	14.803	1,240,500
2024-04-19	15.650	15.850	15.360	15.750	15.003	1,303,000
2024-04-18	15.600	15.900	15.200	15.630	14.889	1,439,200
2024-04-17	15.090	15.950	15.010	15.900	15.146	2,024,500
2024-04-16	15.550	15.550	14.560	14.980	14.269	1,639,600
2024-04-15	16.250	16.450	15.320	15.550	14.812	1,529,000
2024-04-12	16.840	16.890	16.070	16.190	15.422	1,637,600
2024-04-11	16.440	17.000	16.260	16.660	15.870	1,369,843
2024-04-10	17.180	17.320	16.320	16.460	15.679	1,572,100
2024-04-09	15.960	17.400	15.950	17.250	16.432	2,513,919
2024-04-08	16.800	16.980	16.040	16.040	15.279	2,110,700
2024-04-03	16.480	17.280	16.310	17.060	16.251	3,613,337
2024-04-02	17.540	17.720	17.300	17.510	16.679	1,388,142
2024-04-01	17.040	17.690	17.040	17.540	16.708	1,067,000
2024-03-29	17.060	17.180	16.820	17.040	16.232	319,500
2024-03-28	16.710	17.400	16.560	16.940	16.136	1,440,126
2024-03-27	17.230	17.360	16.700	16.700	15.908	934,340
2024-03-26	17.500	17.700	16.990	17.200	16.384	1,812,334
2024-03-25	18.070	18.070	17.430	17.430	16.603	1,323,000
2024-03-22	18.480	18.490	17.800	17.800	16.956	1,898,209
2024-03-21	18.330	18.740	18.150	18.460	17.584	2,027,414
2024-03-20	18.290	18.490	18.060	18.340	17.470	2,005,080
2024-03-19	18.820	18.890	18.260	18.350	17.479	1,916,100
2024-03-18	18.880	19.000	18.590	18.810	17.918	1,726,723
2024-03-15	18.670	18.970	18.310	18.700	17.813	1,507,700
2024-03-14	19.050	19.260	18.520	18.970	18.070	1,463,100
2024-03-13	19.270	19.400	19.000	19.050	18.146	1,094,274
2024-03-12	19.090	19.490	18.800	19.280	18.365	1,443,729
2024-03-11	19.260	19.260	18.770	19.080	18.175	1,674,880
2024-03-08	18.280	19.670	18.020	19.300	18.384	2,249,264
2024-03-07	17.690	18.880	17.620	18.450	17.575	2,628,459
2024-03-06	17.200	17.760	17.040	17.620	16.784	1,548,600
2024-03-05	17.280	17.600	16.890	17.210	16.394	1,596,200
2024-03-04	17.100	17.380	16.820	17.310	16.489	1,184,700
2024-03-01	17.000	17.230	16.870	17.050	16.241	1,378,900
2024-02-29	16.430	17.100	16.210	16.990	16.184	1,727,864
2024-02-28	17.680	17.750	16.390	16.500	15.717	2,508,000
2024-02-27	17.780	17.830	17.240	17.770	16.927	1,776,600
2024-02-26	16.840	18.110	16.820	17.830	16.984	3,759,146
2024-02-23	16.300	17.050	16.210	16.980	16.174	2,205,506
2024-02-22	16.300	16.480	15.960	16.480	15.698	1,745,680
2024-02-21	15.530	16.740	15.500	16.500	15.717	3,271,730
2024-02-20	15.430	16.500	15.050	15.950	15.193	4,704,483
2024-02-19	15.600	15.860	15.100	15.860	15.108	636,835
2024-02-08	13.500	14.420	13.500	14.420	13.736	1,366,394
2024-02-07	13.500	13.980	12.920	13.110	12.488	2,975,387
2024-02-06	12.750	13.830	12.180	13.540	12.898	3,263,900
2024-02-05	13.150	13.330	12.290	12.660	12.059	4,869,300
2024-02-02	14.120	14.360	13.030	13.650	13.002	3,358,200
2024-02-01	14.280	14.550	13.850	14.320	13.641	2,383,380
2024-01-31	14.820	15.000	14.040	14.200	13.526	2,737,880
2024-01-30	15.350	15.510	14.810	15.000	14.288	1,456,700
2024-01-29	16.220	16.480	15.350	15.360	14.631	1,715,700
2024-01-26	16.160	16.350	15.900	15.990	15.231	1,484,100

← NewerPage 11 of 21 · 1,212 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.