Allied Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.710	16.190	15.420	16.180	15.412	1,882,400
2024-01-24	15.580	15.770	14.970	15.640	14.898	1,709,775
2024-01-23	15.570	15.740	14.980	15.550	14.812	2,293,601
2024-01-22	16.350	16.410	15.290	15.450	14.717	1,812,902
2024-01-19	16.680	16.840	16.280	16.330	15.555	1,616,600
2024-01-18	16.730	16.990	16.090	16.590	15.803	1,686,300
2024-01-17	17.390	17.480	16.800	16.820	16.022	1,335,300
2024-01-16	17.550	17.580	17.110	17.380	16.555	916,700
2024-01-15	17.690	17.690	17.690	17.690	16.851	0
2024-01-12	17.860	18.160	17.600	17.690	16.851	1,378,679
2024-01-11	17.440	17.920	17.370	17.850	17.003	1,721,000
2024-01-10	17.810	17.980	17.420	17.500	16.670	1,361,700
2024-01-09	17.560	18.200	17.560	17.840	16.994	1,560,924
2024-01-08	18.070	18.210	17.400	17.470	16.641	2,031,700
2024-01-05	18.660	18.660	18.000	18.180	17.318	1,200,200
2024-01-04	18.450	18.650	18.300	18.510	17.632	1,089,300
2024-01-03	18.700	18.700	18.280	18.550	17.670	1,588,700
2024-01-02	18.700	18.880	18.600	18.730	17.841	1,225,125
2023-12-29	18.270	18.860	18.090	18.700	17.813	1,759,868
2023-12-28	17.600	18.300	17.500	18.190	17.327	1,325,600
2023-12-27	17.370	17.590	17.300	17.580	16.746	798,200
2023-12-26	17.790	17.920	17.290	17.440	16.613	858,700
2023-12-25	17.900	17.990	17.650	17.820	16.975	981,500
2023-12-22	18.030	18.200	17.810	17.810	16.965	926,200
2023-12-21	17.870	18.070	17.550	18.050	17.194	1,324,307
2023-12-20	17.850	18.250	17.850	17.930	17.079	768,876
2023-12-19	18.140	18.170	17.820	18.030	17.175	816,300
2023-12-18	18.540	18.540	18.010	18.050	17.194	1,294,483
2023-12-15	18.690	18.800	18.490	18.520	17.641	580,068
2023-12-14	18.810	18.940	18.610	18.630	17.746	662,300
2023-12-13	18.870	19.040	18.690	18.740	17.851	679,300
2023-12-12	18.960	19.000	18.790	18.880	17.984	590,900
2023-12-11	18.850	19.060	18.520	18.920	18.022	977,200
2023-12-08	19.010	19.390	18.820	18.870	17.975	915,600
2023-12-07	19.370	19.410	18.860	19.050	18.146	1,346,800
2023-12-06	19.430	19.800	19.260	19.370	18.451	1,287,900
2023-12-05	20.010	20.020	19.290	19.290	18.375	1,152,303
2023-12-04	20.000	20.230	19.850	19.980	19.032	698,203
2023-12-01	20.250	20.250	19.790	20.000	19.051	996,103
2023-11-30	20.580	20.580	19.950	20.190	19.232	888,700
2023-11-29	20.570	20.840	20.360	20.470	19.499	856,900
2023-11-28	20.350	20.700	20.260	20.580	19.604	939,517
2023-11-27	20.240	20.500	20.240	20.450	19.480	688,800
2023-11-24	20.750	20.850	20.380	20.500	19.527	1,039,500
2023-11-23	20.090	20.900	20.010	20.800	19.813	1,512,603
2023-11-22	20.400	20.550	20.110	20.130	19.175	1,147,295
2023-11-21	20.850	21.190	20.280	20.350	19.385	1,875,479
2023-11-20	20.460	21.140	20.030	20.970	19.975	1,448,500
2023-11-17	20.070	20.650	19.940	20.510	19.537	1,593,700
2023-11-16	20.500	20.510	20.040	20.060	19.108	905,100
2023-11-15	19.910	20.700	19.910	20.520	19.547	1,752,900
2023-11-14	19.800	20.000	19.680	19.870	18.927	952,000
2023-11-13	19.950	20.070	19.700	19.810	18.870	1,381,602
2023-11-10	20.020	20.150	19.230	19.940	18.994	673,000
2023-11-09	20.150	20.300	19.880	20.020	19.070	731,300
2023-11-08	20.170	20.300	19.900	20.070	19.118	776,300
2023-11-07	20.170	20.170	19.750	20.010	19.061	972,103
2023-11-06	19.750	20.190	19.730	20.100	19.146	1,614,100
2023-11-03	19.200	20.060	19.070	19.730	18.794	2,038,412
2023-11-02	19.180	19.370	19.000	19.000	18.099	1,153,600

← NewerPage 12 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.