Allied Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	27.170	27.370	26.900	27.020	25.400	1,198,301
2023-05-04	27.600	27.800	26.940	27.230	25.598	1,172,800
2023-04-28	27.600	27.990	27.410	27.640	25.983	605,883
2023-04-27	26.980	28.050	26.600	27.830	26.162	1,597,797
2023-04-26	27.800	28.150	27.000	27.030	25.410	1,733,895
2023-04-25	28.000	28.400	27.510	27.800	26.134	1,128,295
2023-04-24	28.410	28.700	27.800	28.170	26.481	1,907,100
2023-04-21	29.490	29.550	28.400	28.550	26.839	964,700
2023-04-20	29.580	30.030	29.300	29.430	27.666	793,403
2023-04-19	29.590	30.290	29.400	29.820	28.033	822,576
2023-04-18	29.890	29.940	29.240	29.720	27.939	602,589
2023-04-17	28.810	30.480	28.800	29.860	28.070	2,244,163
2023-04-14	28.610	28.850	28.300	28.780	27.055	712,900
2023-04-13	28.640	28.950	28.210	28.800	27.074	1,211,376
2023-04-12	28.460	29.360	27.970	28.850	27.121	1,942,376
2023-04-11	27.950	28.680	27.350	28.590	26.876	1,242,900
2023-04-10	27.460	28.290	27.050	27.820	26.152	1,681,183
2023-04-07	27.340	27.780	26.830	27.470	25.823	687,950
2023-04-06	27.250	27.450	26.840	27.150	25.523	698,000
2023-04-04	27.770	27.810	27.000	27.380	25.739	1,121,800
2023-04-03	28.220	28.240	27.310	27.950	26.275	1,334,900
2023-03-31	28.270	29.000	28.020	28.260	26.566	1,438,900
2023-03-30	27.400	29.100	26.650	28.650	26.933	2,657,000
2023-03-29	27.180	27.240	26.580	26.600	25.006	1,092,383
2023-03-28	27.390	27.650	27.040	27.190	25.560	530,942
2023-03-27	27.960	27.960	26.720	27.410	25.767	1,249,766
2023-03-24	28.100	28.600	27.780	27.960	26.284	986,800
2023-03-23	28.110	28.400	27.700	28.310	26.613	1,043,600
2023-03-22	28.120	28.330	27.340	28.070	26.387	1,143,500
2023-03-21	27.310	28.150	27.000	27.870	26.199	1,163,001
2023-03-20	27.630	27.740	26.900	27.270	25.635	1,186,700
2023-03-17	27.850	28.730	27.350	27.630	25.974	1,027,783
2023-03-16	28.530	28.770	27.600	27.600	25.946	1,868,700
2023-03-15	28.990	29.370	28.350	28.520	26.810	1,177,600
2023-03-14	29.160	30.480	28.710	29.000	27.262	1,866,442
2023-03-13	28.700	29.350	28.330	29.160	27.412	869,300
2023-03-10	28.870	29.180	28.260	28.980	27.243	942,700
2023-03-09	28.860	29.100	28.550	28.990	27.252	589,400
2023-03-08	28.800	29.100	28.420	28.750	27.027	693,300
2023-03-07	28.810	29.450	28.510	29.050	27.309	1,037,800
2023-03-06	28.830	29.120	28.410	29.100	27.356	864,783
2023-03-03	29.290	29.290	28.600	28.700	26.980	1,135,383
2023-03-02	29.310	29.490	28.880	29.070	27.328	996,800
2023-03-01	28.790	29.500	28.790	29.380	27.619	1,816,200
2023-02-28	28.520	28.940	28.010	28.850	27.121	2,439,275
2023-02-27	27.890	28.940	27.850	28.520	26.810	2,026,700
2023-02-24	27.720	28.300	27.550	28.180	26.491	2,528,100
2023-02-23	28.000	28.350	27.420	27.740	26.077	2,003,296
2023-02-22	27.080	27.820	26.850	27.800	26.134	2,112,258
2023-02-21	27.030	27.600	26.770	27.220	25.588	1,869,000
2023-02-20	25.850	27.770	25.560	27.010	25.391	3,306,425
2023-02-17	25.720	25.970	25.310	25.910	24.357	1,865,000
2023-02-16	26.690	26.690	25.420	25.900	24.348	1,879,204
2023-02-15	26.670	26.870	26.220	26.520	24.930	1,282,492
2023-02-14	27.450	27.600	26.350	26.580	24.987	2,204,625
2023-02-13	26.590	27.900	26.590	27.450	25.805	2,153,379
2023-02-10	26.660	26.990	26.400	26.680	25.081	877,900
2023-02-09	25.930	26.960	25.920	26.660	25.062	1,389,876
2023-02-08	26.150	26.380	26.000	26.090	24.526	798,500
2023-02-07	25.900	26.300	25.760	26.280	24.705	1,180,376

← NewerPage 15 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.