Allied Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	26.380	26.690	25.920	26.000	24.442	2,091,618
2023-02-03	26.350	26.540	25.910	26.460	24.874	1,863,421
2023-02-02	26.550	26.570	26.100	26.420	24.836	2,163,800
2023-02-01	27.410	27.410	25.900	26.650	25.053	4,669,183
2023-01-31	27.830	28.060	27.300	27.730	26.068	2,701,776
2023-01-30	28.060	28.210	27.400	27.910	26.237	1,201,980
2023-01-20	28.080	28.130	27.510	27.910	26.237	1,285,285
2023-01-19	27.690	28.180	27.690	28.100	26.416	1,297,400
2023-01-18	27.510	28.180	27.510	28.050	26.369	1,089,320
2023-01-17	27.840	27.930	27.270	27.880	26.209	1,177,179
2023-01-16	27.620	28.120	27.270	27.480	25.833	1,464,280
2023-01-13	27.920	28.080	27.590	27.800	26.134	712,966
2023-01-12	27.780	28.100	27.620	27.810	26.143	727,404
2023-01-11	28.000	28.330	27.580	27.750	26.087	1,010,228
2023-01-10	27.750	28.480	27.570	28.120	26.434	1,238,428
2023-01-09	27.580	28.350	27.340	27.700	26.040	1,141,400
2023-01-06	27.510	28.110	27.440	27.760	26.096	925,676
2023-01-05	26.670	27.950	26.660	27.780	26.115	2,221,800
2023-01-04	26.490	26.740	26.280	26.540	24.949	778,900
2023-01-03	25.610	26.770	25.280	26.490	24.902	1,205,100
2022-12-30	25.270	25.860	24.810	25.810	24.263	1,161,776
2022-12-29	25.050	25.480	24.930	25.270	23.755	988,700
2022-12-28	25.800	25.800	25.000	25.050	23.548	581,100
2022-12-27	25.970	26.460	25.500	25.650	24.113	775,850
2022-12-26	24.850	26.200	24.450	25.970	24.413	1,780,616
2022-12-23	25.140	25.380	24.350	24.700	23.219	1,197,200
2022-12-22	25.400	25.860	24.880	25.050	23.548	1,045,000
2022-12-21	25.460	25.670	24.800	25.440	23.915	1,336,683
2022-12-20	25.530	25.820	25.050	25.470	23.943	924,383
2022-12-19	25.920	26.280	25.420	25.600	24.066	1,143,683
2022-12-16	26.420	26.490	26.010	26.010	24.451	725,100
2022-12-15	26.420	26.950	26.000	26.570	24.977	917,675
2022-12-14	26.210	27.090	26.210	26.600	25.006	617,539
2022-12-13	27.390	27.400	26.420	26.660	25.062	792,100
2022-12-12	26.920	27.270	26.520	27.050	25.429	865,283
2022-12-09	27.980	28.300	26.900	27.200	25.570	1,475,225
2022-12-08	27.240	28.120	26.840	28.010	26.331	1,348,325
2022-12-07	26.660	28.160	26.250	27.220	25.588	1,787,583
2022-12-06	26.510	26.900	26.010	26.820	25.212	1,542,400
2022-12-05	27.850	27.850	26.150	26.740	25.137	2,697,246
2022-12-02	27.190	27.790	27.020	27.790	26.124	1,023,400
2022-12-01	27.710	27.850	27.010	27.300	25.664	1,436,976
2022-11-30	27.690	27.820	27.080	27.370	25.729	888,300
2022-11-29	27.970	28.020	27.060	27.690	26.030	1,586,776
2022-11-28	28.160	28.410	27.200	27.800	26.134	1,520,500
2022-11-25	29.600	29.610	28.010	28.500	26.792	2,860,971
2022-11-24	28.630	29.490	28.070	29.400	27.638	1,994,148
2022-11-23	28.050	28.940	27.600	28.630	26.914	1,719,300
2022-11-22	28.560	28.560	27.930	28.070	26.387	985,100
2022-11-21	28.470	29.000	28.000	28.550	26.839	1,635,059
2022-11-18	28.850	29.300	28.410	28.750	27.027	1,506,100
2022-11-17	28.400	29.880	27.580	29.220	27.469	2,600,683
2022-11-16	27.780	29.100	27.780	28.100	26.416	2,542,763
2022-11-15	25.890	28.300	25.890	27.710	26.049	3,147,183
2022-11-14	27.390	27.570	26.210	26.600	25.006	2,951,200
2022-11-11	28.520	28.520	26.730	27.390	25.748	3,024,900
2022-11-10	28.580	28.790	27.320	27.570	25.917	2,958,700
2022-11-09	27.840	29.880	27.580	28.470	26.763	4,073,003
2022-11-08	28.010	28.080	27.300	27.670	26.011	1,910,676
2022-11-07	28.000	28.470	27.650	28.100	26.416	2,456,142

← NewerPage 16 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.