Allied Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19.200	19.310	19.000	19.130	18.222	1,067,000
2023-10-31	19.630	19.800	18.900	19.210	18.299	2,407,200
2023-10-30	21.020	21.040	19.290	19.790	18.851	3,603,800
2023-10-27	20.730	21.390	20.610	21.270	20.261	771,000
2023-10-26	20.730	20.900	20.250	20.890	19.899	806,900
2023-10-25	20.470	20.820	20.250	20.760	19.775	893,500
2023-10-24	20.030	20.420	19.860	20.220	19.261	747,700
2023-10-23	20.680	20.790	19.730	19.990	19.042	1,105,100
2023-10-20	20.810	21.110	20.550	20.580	19.604	917,800
2023-10-19	21.010	21.340	20.860	21.020	20.023	624,000
2023-10-18	21.490	21.490	21.100	21.120	20.118	617,700
2023-10-17	21.630	21.800	21.270	21.560	20.537	824,997
2023-10-16	22.270	22.370	21.550	21.790	20.756	848,100
2023-10-13	22.830	22.830	22.220	22.270	21.213	641,300
2023-10-12	22.990	23.070	22.250	22.830	21.747	1,041,000
2023-10-11	22.900	23.240	22.680	22.870	21.785	947,493
2023-10-10	23.680	23.790	22.800	22.880	21.795	1,131,697
2023-10-09	24.100	24.220	23.480	23.640	22.518	633,500
2023-09-28	23.750	24.270	23.750	24.100	22.957	1,008,612
2023-09-27	24.180	24.380	23.820	23.910	22.776	1,034,000
2023-09-26	23.610	24.530	23.510	24.250	23.100	1,653,100
2023-09-25	23.280	24.170	23.280	23.710	22.585	1,061,800
2023-09-22	23.050	23.690	22.700	23.580	22.461	949,799
2023-09-21	23.310	23.500	22.880	22.980	21.890	749,300
2023-09-20	23.310	23.920	23.150	23.270	22.166	890,900
2023-09-19	24.080	24.080	23.410	23.590	22.471	746,900
2023-09-18	23.300	24.080	23.240	23.960	22.823	812,700
2023-09-15	24.410	24.410	23.400	23.610	22.490	1,316,500
2023-09-14	24.180	24.470	23.620	23.910	22.776	1,246,780
2023-09-13	24.670	24.860	23.780	24.110	22.966	1,199,043
2023-09-12	25.480	25.480	24.550	24.760	23.585	1,364,260
2023-09-11	24.210	25.400	24.090	24.920	23.738	2,137,200
2023-09-08	24.390	24.450	23.740	24.210	23.061	792,300
2023-09-07	24.480	24.720	24.000	24.090	22.947	841,708
2023-09-06	24.360	24.750	24.160	24.480	23.319	553,800
2023-09-05	24.130	24.630	24.000	24.360	23.204	859,257
2023-09-04	24.280	24.540	23.680	24.210	23.061	1,026,429
2023-09-01	24.090	24.450	23.650	24.300	23.147	920,700
2023-08-31	24.050	24.600	24.000	24.080	22.938	819,328
2023-08-30	23.600	24.840	23.420	24.390	23.233	1,587,900
2023-08-29	21.950	23.600	21.940	23.420	22.309	2,562,500
2023-08-28	23.430	23.600	21.800	21.950	20.909	2,537,345
2023-08-25	23.240	23.510	21.980	22.300	21.242	2,328,000
2023-08-24	23.100	23.820	22.890	23.240	22.137	2,298,829
2023-08-23	25.650	25.650	23.090	23.600	22.480	7,268,900
2023-08-22	26.190	26.190	24.720	25.660	24.443	2,497,298
2023-08-21	26.630	26.780	25.620	26.200	24.957	1,638,500
2023-08-18	27.210	27.980	26.430	26.500	25.243	1,291,400
2023-08-17	26.590	27.620	26.350	27.520	26.214	933,700
2023-08-16	26.800	27.000	26.390	26.400	25.148	304,800
2023-08-15	27.270	28.000	26.800	26.980	25.700	921,713
2023-08-14	26.950	27.480	26.530	27.480	26.176	897,159
2023-08-11	26.790	27.260	26.500	26.900	25.624	946,483
2023-08-10	26.550	26.770	26.000	26.610	25.348	918,400
2023-08-09	26.990	27.030	26.210	26.520	25.262	2,087,574
2023-08-08	27.940	27.940	27.110	27.330	26.033	1,313,492
2023-08-07	27.710	27.890	27.310	27.540	26.233	822,500
2023-08-04	28.000	28.160	27.540	27.770	26.453	2,005,183
2023-08-03	29.320	29.400	27.850	28.200	26.862	2,632,832
2023-08-02	27.990	29.500	27.230	29.250	27.862	6,465,383

← NewerPage 13 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.