Allied Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	22.590	23.970	22.590	23.720	22.298	6,519,318
2022-08-03	23.500	24.530	23.080	24.000	22.561	11,728,501
2022-08-02	21.500	22.300	20.810	22.300	20.963	6,379,662
2022-08-01	20.430	20.500	19.950	20.270	19.055	1,268,200
2022-07-29	20.410	20.700	20.260	20.380	19.158	982,874
2022-07-28	20.350	20.570	20.190	20.400	19.177	1,236,876
2022-07-27	20.000	20.360	19.900	20.260	19.046	880,800
2022-07-26	20.070	20.170	19.580	20.090	18.886	1,071,983
2022-07-25	20.520	20.710	20.000	20.080	18.876	1,090,700
2022-07-22	20.480	20.780	20.150	20.490	19.262	968,171
2022-07-21	20.240	20.740	20.130	20.420	19.196	1,088,963
2022-07-20	19.710	20.390	19.570	20.350	19.130	1,669,043
2022-07-19	19.600	19.760	19.450	19.700	18.519	866,143
2022-07-18	19.390	19.680	19.250	19.600	18.425	791,400
2022-07-15	19.440	19.750	19.150	19.370	18.209	772,742
2022-07-14	19.730	19.760	19.370	19.530	18.359	713,583
2022-07-13	19.200	19.890	18.810	19.760	18.576	1,559,442
2022-07-12	19.010	19.260	18.800	18.960	17.824	808,876
2022-07-11	19.200	19.560	18.800	19.220	18.068	1,327,269
2022-07-08	19.200	19.490	19.120	19.170	18.021	921,337
2022-07-07	19.510	19.630	19.020	19.410	18.247	1,361,399
2022-07-06	18.730	19.480	18.510	19.450	18.284	2,062,184
2022-07-05	18.380	19.350	18.200	18.820	17.692	1,851,641
2022-07-04	18.130	18.430	17.840	18.420	17.316	906,366
2022-07-01	18.140	18.380	18.050	18.150	17.062	1,085,252
2022-06-30	17.790	18.450	17.790	18.150	17.062	1,404,162
2022-06-29	18.140	18.280	17.850	17.880	16.808	983,504
2022-06-28	18.000	18.230	17.910	18.170	17.081	983,126
2022-06-27	18.120	18.200	17.820	18.010	16.930	1,108,849
2022-06-24	17.780	18.180	17.770	17.920	16.846	1,409,418
2022-06-23	17.380	17.770	17.110	17.740	16.677	978,200
2022-06-22	18.070	18.130	17.360	17.500	16.451	1,384,800
2022-06-21	18.500	18.670	17.820	18.120	17.034	2,154,475
2022-06-20	17.060	18.450	16.890	18.410	17.307	2,672,117
2022-06-17	17.260	17.380	16.590	16.920	15.906	1,086,676
2022-06-16	17.650	17.850	17.570	17.570	16.203	798,600
2022-06-15	17.840	18.060	17.620	17.620	16.249	615,300
2022-06-14	17.750	18.070	17.250	17.840	16.452	742,069
2022-06-13	17.300	18.120	17.300	17.850	16.461	831,852
2022-06-10	17.300	17.480	17.220	17.380	16.028	503,700
2022-06-09	17.500	17.740	17.280	17.310	15.963	473,400
2022-06-08	17.800	17.910	17.310	17.770	16.387	928,600
2022-06-07	18.360	18.360	17.720	17.860	16.470	583,500
2022-06-06	17.710	18.360	17.710	18.200	16.784	869,291
2022-06-02	17.950	18.360	17.650	18.030	16.627	715,200
2022-06-01	17.610	18.050	17.500	17.900	16.507	773,200
2022-05-31	17.460	17.660	17.140	17.620	16.249	639,400
2022-05-30	17.270	17.500	17.030	17.400	16.046	423,149
2022-05-27	17.760	17.760	17.000	17.270	15.926	807,076
2022-05-26	18.080	18.160	17.240	17.560	16.194	764,415
2022-05-25	17.700	17.900	17.610	17.700	16.323	407,100
2022-05-24	18.130	18.280	17.520	17.620	16.249	764,100
2022-05-23	17.650	18.380	17.590	18.130	16.719	1,115,208
2022-05-20	17.700	17.880	17.560	17.660	16.286	606,083
2022-05-19	17.010	17.730	16.950	17.640	16.267	790,700
2022-05-18	16.990	17.390	16.990	17.130	15.797	356,300
2022-05-17	17.290	17.490	17.000	17.080	15.751	632,976
2022-05-16	17.530	17.690	17.330	17.410	16.055	415,504
2022-05-13	17.760	17.830	17.420	17.530	16.166	514,300
2022-05-12	17.380	17.730	17.230	17.580	16.212	675,025

← NewerPage 18 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.