Allied Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	28.300	28.880	27.700	28.490	26.782	3,406,959
2022-11-03	28.490	29.160	27.850	28.300	26.604	3,159,752
2022-11-02	28.650	28.800	27.820	28.500	26.792	4,936,883
2022-11-01	28.120	29.300	27.250	28.930	27.196	11,035,249
2022-10-31	25.370	26.990	24.420	26.990	25.372	3,481,879
2022-10-28	23.990	25.150	23.730	24.540	23.069	2,598,666
2022-10-27	26.240	26.240	24.280	24.390	22.928	2,851,149
2022-10-26	26.200	26.450	25.500	26.240	24.667	2,388,759
2022-10-25	24.300	26.700	24.080	26.210	24.639	3,551,283
2022-10-24	24.770	25.550	24.320	24.730	23.248	2,348,076
2022-10-21	24.120	24.540	23.540	24.310	22.853	1,617,300
2022-10-20	24.600	24.710	23.730	24.170	22.721	1,750,283
2022-10-19	24.730	25.310	24.620	24.780	23.295	2,087,600
2022-10-18	25.100	25.450	24.690	24.950	23.454	2,573,688
2022-10-17	24.900	25.500	24.530	25.200	23.689	2,960,976
2022-10-14	25.660	25.700	24.220	25.250	23.736	4,725,510
2022-10-13	24.650	26.300	24.430	25.830	24.282	7,549,134
2022-10-12	22.370	24.420	22.370	24.420	22.956	5,841,722
2022-10-11	22.050	22.350	20.810	22.200	20.869	1,991,603
2022-10-10	23.600	23.840	21.590	21.910	20.597	3,290,920
2022-09-30	23.510	24.680	23.300	23.650	22.232	2,296,807
2022-09-29	22.450	23.990	21.950	23.830	22.402	3,462,280
2022-09-28	23.080	23.400	21.970	22.450	21.104	2,174,677
2022-09-27	21.140	23.140	21.140	23.140	21.753	3,169,441
2022-09-26	20.890	21.660	20.870	21.040	19.779	972,800
2022-09-23	21.890	22.390	20.690	21.030	19.769	1,278,700
2022-09-22	21.740	22.690	21.740	22.000	20.681	1,379,483
2022-09-21	22.260	22.590	21.510	21.600	20.305	1,041,832
2022-09-20	22.340	22.980	22.010	22.190	20.860	1,116,283
2022-09-19	21.440	23.140	21.310	22.320	20.982	2,424,783
2022-09-16	21.990	22.360	21.400	21.460	20.174	1,860,683
2022-09-15	24.000	24.300	21.500	21.900	20.587	2,628,119
2022-09-14	22.820	24.160	22.780	23.590	22.176	1,834,400
2022-09-13	22.440	24.220	22.440	23.200	21.809	1,624,795
2022-09-09	22.700	22.700	21.820	22.350	21.010	993,700
2022-09-08	22.980	23.550	22.500	22.730	21.368	1,396,533
2022-09-07	22.700	23.500	22.620	23.070	21.687	1,138,232
2022-09-06	22.290	22.990	21.710	22.730	21.368	1,549,000
2022-09-05	22.590	22.990	22.180	22.390	21.048	952,300
2022-09-02	21.930	22.980	21.880	22.630	21.274	1,269,400
2022-09-01	22.190	22.850	21.880	22.090	20.766	1,323,435
2022-08-31	23.000	23.380	22.000	22.160	20.832	2,155,584
2022-08-30	23.870	24.300	22.710	23.140	21.753	2,170,863
2022-08-29	23.050	24.640	23.050	24.000	22.561	2,271,062
2022-08-26	23.330	24.670	23.190	24.000	22.561	2,897,500
2022-08-25	23.770	24.170	22.890	23.150	21.762	2,338,083
2022-08-24	25.170	25.600	23.420	23.530	22.120	2,802,726
2022-08-23	24.810	25.970	24.810	25.110	23.605	1,836,266
2022-08-22	26.310	26.700	24.580	25.100	23.595	3,067,796
2022-08-19	25.380	27.180	25.380	26.190	24.620	5,250,774
2022-08-18	24.600	25.400	24.590	25.340	23.821	2,059,452
2022-08-17	25.130	25.330	24.330	24.800	23.313	2,403,130
2022-08-16	25.230	25.800	24.680	25.050	23.548	2,764,500
2022-08-15	24.120	25.380	23.750	25.250	23.736	3,828,295
2022-08-12	24.920	25.090	24.000	24.300	22.843	2,239,401
2022-08-11	25.050	25.240	24.000	24.820	23.332	3,016,502
2022-08-10	24.790	25.500	24.620	25.470	23.943	3,044,259
2022-08-09	24.550	26.260	24.400	25.540	24.009	4,772,651
2022-08-08	23.970	25.180	23.500	24.680	23.201	4,355,159
2022-08-05	23.770	24.940	23.500	23.980	22.543	5,621,176

← NewerPage 17 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.