Allied Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	27.420	27.780	27.060	27.760	26.443	1,498,400
2023-07-31	27.110	27.730	26.910	27.380	26.081	1,000,755
2023-07-28	27.970	28.050	26.910	27.100	25.814	1,664,155
2023-07-27	28.660	28.880	27.850	28.190	26.853	1,031,468
2023-07-26	28.280	28.830	28.100	28.800	27.434	1,019,058
2023-07-25	28.280	28.400	27.830	28.270	26.929	830,300
2023-07-24	28.480	28.580	27.850	28.240	26.900	603,100
2023-07-21	28.640	29.300	28.250	28.770	27.405	1,067,500
2023-07-20	29.100	29.450	28.150	28.770	27.405	1,166,900
2023-07-19	29.660	29.660	28.740	29.060	27.681	794,183
2023-07-18	29.660	29.800	29.260	29.590	28.186	926,100
2023-07-17	29.440	29.750	29.260	29.500	28.100	764,700
2023-07-14	29.390	29.640	29.270	29.440	28.043	745,776
2023-07-13	29.150	29.580	28.450	29.430	28.034	1,690,900
2023-07-12	28.990	29.440	28.820	29.060	27.681	590,400
2023-07-11	28.570	29.010	28.300	29.000	27.624	645,200
2023-07-10	28.830	28.840	28.330	28.550	27.196	369,800
2023-07-07	28.220	29.170	28.130	28.830	27.462	801,100
2023-07-06	28.010	28.780	27.810	28.380	27.034	982,900
2023-07-05	27.870	28.150	27.570	28.000	26.672	528,300
2023-07-04	27.760	27.980	27.460	27.840	26.519	846,600
2023-07-03	27.800	27.980	27.380	27.590	26.281	853,700
2023-06-30	27.270	27.590	26.980	27.460	26.157	617,000
2023-06-29	26.900	27.330	26.790	27.200	25.910	507,400
2023-06-28	27.160	27.280	26.450	26.930	25.652	515,500
2023-06-27	26.580	27.120	26.580	26.980	25.700	483,109
2023-06-26	27.070	27.400	26.630	27.000	25.719	953,200
2023-06-21	26.910	27.360	26.810	27.240	25.948	961,100
2023-06-20	27.150	27.490	26.830	27.170	25.881	906,500
2023-06-19	26.770	27.280	26.440	27.080	25.795	895,500
2023-06-16	26.710	26.780	26.360	26.550	25.290	685,500
2023-06-15	26.400	26.800	25.960	26.710	25.443	1,164,900
2023-06-14	26.090	26.690	25.650	26.410	25.157	1,501,200
2023-06-13	26.260	26.300	25.850	25.950	24.719	445,200
2023-06-12	25.130	26.420	25.020	26.160	24.919	865,600
2023-06-09	25.350	25.660	25.060	25.370	24.166	421,900
2023-06-08	25.700	25.920	25.350	25.380	24.176	493,700
2023-06-07	25.910	26.030	25.510	25.760	24.538	428,100
2023-06-06	25.650	26.160	25.610	25.650	24.433	615,000
2023-06-05	25.740	26.160	25.540	25.940	24.709	910,963
2023-06-02	25.700	26.010	25.590	25.810	24.586	692,100
2023-06-01	25.780	26.250	25.400	25.700	24.481	1,022,700
2023-05-31	26.440	26.600	25.950	26.080	24.843	553,310
2023-05-30	27.000	27.000	25.870	26.490	25.233	910,400
2023-05-29	26.630	26.960	26.510	26.530	25.271	619,763
2023-05-26	26.750	26.950	26.520	26.900	25.624	561,300
2023-05-25	26.430	26.920	26.360	26.790	25.519	644,200
2023-05-24	26.400	26.640	26.220	26.520	25.262	478,900
2023-05-23	27.160	27.160	26.310	26.600	25.338	766,400
2023-05-22	25.920	27.030	25.780	26.960	25.681	1,139,800
2023-05-19	25.160	26.230	25.140	25.920	24.690	690,100
2023-05-18	25.300	25.490	25.080	25.380	24.176	537,500
2023-05-17	25.190	25.500	25.110	25.270	24.071	353,700
2023-05-16	25.210	25.480	24.770	25.200	24.004	861,800
2023-05-15	24.840	25.700	24.480	25.270	24.071	2,034,581
2023-05-12	24.550	25.360	24.550	25.150	23.957	980,000
2023-05-11	25.420	25.760	24.570	24.790	23.614	1,586,600
2023-05-10	25.770	26.100	25.440	25.910	24.357	1,272,803
2023-05-09	27.450	27.600	25.600	25.980	24.423	2,349,700
2023-05-08	27.240	28.220	26.900	27.600	25.946	1,513,700

← NewerPage 14 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.